Hot Features
프리미엄
Monks Investment Trust Plc (MNKS)
LSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 14 | 1.05421686747 | 1328 | 1350 | 1300 | 420406 | 1325.06058379 | DE |
| 4 | 78 | 6.17088607595 | 1264 | 1350 | 1238 | 576296 | 1312.47608476 | DE |
| 12 | 72 | 5.66929133858 | 1270 | 1350 | 1234 | 416460 | 1290.58872319 | DE |
| 26 | 216 | 19.1829484902 | 1126 | 1350 | 1096 | 467851 | 1218.34546618 | DE |
| 52 | 294 | 28.0534351145 | 1048 | 1350 | 1048 | 460520 | 1181.58270424 | DE |
| 156 | 202 | 17.7192982456 | 1140 | 1350 | 875 | 431692 | 1066.37466418 | DE |
| 260 | 326 | 32.0866141732 | 1016 | 1490 | 619 | 429963 | 1126.07662002 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738949400 | 1342 | 0 | 0.00 | 1350 | 1350 | 1336 | 571279 |
| 1738863000 | 1342 | 20 | 1.51 | 1324 | 1344 | 1322 | 261798 |
| 1738776600 | 1322 | -2 | -0.15 | 1316 | 1322 | 1310 | 564934 |
| 1738690200 | 1324 | 14 | 1.07 | 1306 | 1324 | 1306 | 536901 |
| 1738603800 | 1310 | -26 | -1.95 | 1312 | 1314 | 1300 | 392842 |
| 1738344600 | 1336 | 12 | 0.91 | 1328 | 1340 | 1328 | 345556 |
| 1738258200 | 1324 | 2 | 0.15 | 1314 | 1326 | 1314 | 754149 |
| 1738171800 | 1322 | 2 | 0.15 | 1308 | 1326 | 1308 | 874575 |
| 1738085400 | 1320 | 24 | 1.85 | 1314 | 1320 | 1304 | 1746475 |
| 1737999000 | 1296 | -42 | -3.14 | 1320 | 1320 | 1282 | 405015 |
| 1737739800 | 1338 | 12 | 0.90 | 1322 | 1338 | 1322 | 741737 |
| 1737653400 | 1326 | 6 | 0.45 | 1316 | 1326 | 1312 | 1328842 |
| 1737567000 | 1320 | 14 | 1.07 | 1304 | 1320 | 1304 | 1099042 |
| 1737480600 | 1306 | 18 | 1.40 | 1294 | 1306 | 1290 | 309806 |
| 1737394200 | 1288 | -6 | -0.46 | 1294 | 1298 | 1288 | 290865 |
| 1737135000 | 1294 | 8 | 0.62 | 1276 | 1300 | 1276 | 261451 |
| 1737048600 | 1286 | 12 | 0.94 | 1278 | 1288 | 1276 | 359189 |
| 1736962200 | 1274 | 20 | 1.59 | 1260 | 1276 | 1256 | 206037 |
| 1736875800 | 1254 | 6 | 0.48 | 1254 | 1264 | 1252 | 338129 |
| 1736789400 | 1248 | -4 | -0.32 | 1248 | 1254 | 1238 | 273762 |
| 1736530200 | 1252 | -14 | -1.11 | 1264 | 1272 | 1250 | 434809 |
| 1736443800 | 1266 | -4 | -0.31 | 1270 | 1276 | 1266 | 364576 |
| 1736357400 | 1270 | -8 | -0.63 | 1268 | 1280 | 1268 | 975118 |
| 1736271000 | 1278 | -18 | -1.39 | 1290 | 1290 | 1270 | 237457 |
| 1736184600 | 1296 | 16 | 1.25 | 1278 | 1296 | 1276 | 453925 |
| 1735925400 | 1280 | 12 | 0.95 | 1258 | 1282 | 1258 | 329938 |
| 1735839000 | 1268 | 4 | 0.32 | 1262 | 1270 | 1258 | 178413 |
| 1735666200 | 1264 | 14 | 1.12 | 1248 | 1264 | 1244 | 278065 |
| 1735579800 | 1250 | -4 | -0.32 | 1256 | 1256 | 1242 | 132332 |
| 1735320600 | 1254 | -14 | -1.10 | 1268 | 1270 | 1252 | 106581 |
| 1735061400 | 1268 | 4 | 0.32 | 1266 | 1272 | 1266 | 66351 |
| 1734975000 | 1264 | 12 | 0.96 | 1260 | 1264 | 1252 | 536921 |
| 1734715800 | 1252 | -4 | -0.32 | 1252 | 1256 | 1234 | 588479 |
| 1734629400 | 1256 | -30 | -2.33 | 1258 | 1264 | 1248 | 396993 |
| 1734543000 | 1286 | 6 | 0.47 | 1282 | 1286 | 1274 | 538514 |
| 1734456600 | 1280 | 2 | 0.16 | 1276 | 1280 | 1270 | 451407 |
| 1734370200 | 1278 | -4 | -0.31 | 1278 | 1292 | 1278 | 412651 |
| 1734111000 | 1282 | -12 | -0.93 | 1292 | 1296 | 1282 | 272059 |
| 1734024600 | 1294 | 22 | 1.73 | 1286 | 1294 | 1272 | 529153 |
| 1733938200 | 1272 | 0 | 0.00 | 1268 | 1278 | 1268 | 170401 |
| 1733851800 | 1272 | -6 | -0.47 | 1276 | 1286 | 1272 | 152056 |
| 1733765400 | 1278 | -6 | -0.47 | 1292 | 1292 | 1278 | 177649 |
| 1733506200 | 1284 | 4 | 0.31 | 1276 | 1286 | 1276 | 242899 |
| 1733419800 | 1280 | -8 | -0.62 | 1288 | 1290 | 1278 | 204491 |
| 1733333400 | 1288 | 10 | 0.78 | 1294 | 1294 | 1278 | 412272 |
| 1733247000 | 1278 | 0 | 0.00 | 1278 | 1290 | 1278 | 226370 |
| 1733160600 | 1278 | 8 | 0.63 | 1266 | 1286 | 1264 | 246608 |
| 1732901400 | 1270 | 6 | 0.47 | 1256 | 1272 | 1256 | 234664 |
| 1732815000 | 1264 | -10 | -0.78 | 1272 | 1274 | 1262 | 206280 |
| 1732728600 | 1274 | -10 | -0.78 | 1282 | 1282 | 1266 | 367770 |
| 1732642200 | 1284 | 0 | 0.00 | 1272 | 1284 | 1264 | 398056 |
| 1732555800 | 1284 | 20 | 1.58 | 1262 | 1284 | 1262 | 463847 |
| 1732296600 | 1264 | 8 | 0.64 | 1260 | 1274 | 1258 | 221395 |
| 1732210200 | 1256 | 16 | 1.29 | 1244 | 1256 | 1242 | 263207 |
| 1732123800 | 1240 | -6 | -0.48 | 1244 | 1250 | 1240 | 217073 |
| 1732037400 | 1246 | 0 | 0.00 | 1242 | 1246 | 1234 | 290336 |
| 1731951000 | 1246 | 0 | 0.00 | 1240 | 1246 | 1236 | 650234 |
| 1731691800 | 1246 | -28 | -2.20 | 1270 | 1270 | 1246 | 412816 |
| 1731605400 | 1274 | 14 | 1.11 | 1258 | 1276 | 1254 | 327452 |
| 1731519000 | 1260 | 8 | 0.64 | 1252 | 1262 | 1246 | 288962 |
| 1731432600 | 1252 | 10 | 0.81 | 1242 | 1252 | 1238 | 339576 |
| 1731346200 | 1242 | 10 | 0.81 | 1230 | 1244 | 1230 | 190058 |
| 1731087000 | 1232 | 2 | 0.16 | 1230 | 1232 | 1218 | 423462 |
