Hot Features
프리미엄
Vaneck Esg Moat (MOGB)
LSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737653400 | 49.52 | -0.28 | -0.55 | 49.79 | 49.95 | 49.12 | 359 |
| 1737567000 | 49.795 | 0.25 | 0.49 | 49.66 | 49.815 | 49.13 | 3260 |
| 1737480600 | 49.55 | 0.37 | 0.75 | 49.38 | 49.905 | 48.985 | 9036 |
| 1737394200 | 49.18 | -0.51 | -1.03 | 49.34 | 49.49 | 49.18 | 1756 |
| 1737135000 | 49.69 | 0.43 | 0.88 | 49.52 | 50.3 | 49.155 | 924 |
| 1737048600 | 49.255 | 0.46 | 0.94 | 49.12 | 49.645 | 48.725 | 1077 |
| 1736962200 | 48.795 | 0.54 | 1.11 | 48.57 | 49.25 | 48.195 | 10898 |
| 1736875800 | 48.26 | 0.07 | 0.16 | 48.43 | 49.605 | 48.065 | 6034 |
| 1736789400 | 48.185 | 0.2 | 0.42 | 47.87 | 48.275 | 47.45 | 5328 |
| 1736530200 | 47.985 | -0.4 | -0.82 | 48.39 | 48.565 | 47.575 | 3063 |
| 1736443800 | 48.38 | 0.23 | 0.48 | 48.48 | 49.12 | 47.71 | 354 |
| 1736357400 | 48.15 | 0.05 | 0.09 | 48.15 | 48.225 | 47.765 | 5463 |
| 1736271000 | 48.105 | -0.2 | -0.40 | 47.81 | 48.525 | 47.74 | 6930 |
| 1736184600 | 48.3 | 0.18 | 0.37 | 48.17 | 48.72 | 47.66 | 5218 |
| 1735925400 | 48.12 | -0.31 | -0.64 | 48.16 | 48.565 | 47.725 | 24002 |
| 1735839000 | 48.43 | 0.52 | 1.09 | 48.53 | 48.715 | 48.33 | 15686 |
| 1735666200 | 47.91 | 0.06 | 0.13 | 47.79 | 47.935 | 47.655 | 2 |
| 1735579800 | 47.85 | -0.2 | -0.42 | 48.1 | 48.265 | 47.225 | 2 |
| 1735320600 | 48.05 | -0.06 | -0.11 | 49.23 | 49.23 | 47.915 | 5 |
| 1735061400 | 48.105 | 0 | 0.00 | 48.105 | 48.105 | 48.105 | 3 |
| 1734975000 | 48.105 | -0.15 | -0.30 | 48.105 | 48.105 | 48.105 | 53 |
| 1734715800 | 48.25 | 0.39 | 0.81 | 47.55 | 48.275 | 46.95 | 938 |
| 1734629400 | 47.86 | -0.85 | -1.75 | 47.62 | 48.29 | 47.2 | 7130 |
| 1734543000 | 48.71 | -0.13 | -0.27 | 48.68 | 48.725 | 48.585 | 1534 |
| 1734456600 | 48.84 | -0.34 | -0.69 | 48.76 | 49.26 | 48.39 | 357 |
| 1734370200 | 49.18 | -0.28 | -0.57 | 49.23 | 49.715 | 48.75 | 3228 |
| 1734111000 | 49.46 | -0.09 | -0.17 | 49.64 | 49.99 | 48.985 | 2988 |
| 1734024600 | 49.545 | 0.1 | 0.20 | 49.545 | 49.545 | 49.545 | 0 |
| 1733938200 | 49.445 | 0.02 | 0.05 | 49.34 | 49.96 | 48.88 | 20212 |
| 1733851800 | 49.42 | 0.14 | 0.27 | 49.41 | 49.645 | 49.005 | 44 |
| 1733765400 | 49.285 | -0.36 | -0.72 | 49.52 | 49.665 | 49.075 | 451 |
| 1733506200 | 49.64 | 0.26 | 0.53 | 49.71 | 49.785 | 49.605 | 13963 |
| 1733419800 | 49.38 | -0.27 | -0.54 | 49.38 | 49.38 | 49.38 | 700 |
| 1733333400 | 49.65 | 0.12 | 0.24 | 49.74 | 50.25 | 49.375 | 738 |
| 1733247000 | 49.53 | -0.07 | -0.13 | 49.74 | 50.1 | 49.32 | 1514 |
| 1733160600 | 49.595 | 0.03 | 0.07 | 49.6 | 50.08 | 48.985 | 652 |
| 1732901400 | 49.56 | -0.04 | -0.08 | 49.55 | 49.57 | 49.46 | 199 |
| 1732815000 | 49.6 | 0.11 | 0.22 | 49.6 | 49.6 | 49.6 | 78 |
| 1732728600 | 49.49 | -0.4 | -0.79 | 49.49 | 49.49 | 49.49 | 556 |
| 1732642200 | 49.885 | -0.22 | -0.43 | 50.03 | 50.09 | 49.335 | 3869 |
| 1732555800 | 50.1 | 0.59 | 1.18 | 49.96 | 50.19 | 49.91 | 3357 |
| 1732296600 | 49.515 | 0.63 | 1.30 | 49.34 | 50.095 | 49.25 | 1851 |
| 1732210200 | 48.88 | 0.91 | 1.90 | 48.48 | 48.89 | 48.225 | 34773 |
| 1732123800 | 47.97 | -0.1 | -0.20 | 48.14 | 48.395 | 47.69 | 857 |
| 1732037400 | 48.065 | -0.28 | -0.58 | 47.92 | 48.065 | 47.55 | 1935 |
| 1731951000 | 48.345 | 0.02 | 0.03 | 48.29 | 48.425 | 47.925 | 2210 |
| 1731691800 | 48.33 | -0.75 | -1.52 | 48.58 | 49.31 | 48.26 | 3242 |
| 1731605400 | 49.075 | -0.16 | -0.31 | 49.46 | 49.83 | 49.01 | 1740 |
| 1731519000 | 49.23 | 0.15 | 0.31 | 48.86 | 49.76 | 48.23 | 5416 |
| 1731432600 | 49.08 | 0.24 | 0.49 | 49.01 | 49.115 | 48.885 | 515 |
| 1731346200 | 48.84 | 0.5 | 1.03 | 48.47 | 48.905 | 48.445 | 2364 |
| 1731087000 | 48.34 | 0.71 | 1.49 | 47.96 | 48.885 | 47.825 | 654 |
| 1731000600 | 47.63 | -0.04 | -0.08 | 47.8 | 48.015 | 47.54 | 2120 |
| 1730914200 | 47.67 | 1.13 | 2.43 | 48.67 | 48.8 | 47.435 | 807 |
| 1730827800 | 46.54 | 0.13 | 0.28 | 46.37 | 46.86 | 46.08 | 1621 |
| 1730741400 | 46.41 | -0.15 | -0.32 | 46.42 | 46.555 | 46.23 | 3467 |
| 1730482200 | 46.56 | -0.13 | -0.28 | 46.36 | 46.7 | 46.055 | 2835 |
| 1730395800 | 46.69 | 0.05 | 0.11 | 46.44 | 46.735 | 46.385 | 3109 |
| 1730309400 | 46.64 | -0.03 | -0.05 | 46.48 | 46.98 | 46.075 | 643 |
| 1730223000 | 46.665 | -0.04 | -0.07 | 46.56 | 46.93 | 46.15 | 3266 |
| 1730136600 | 46.7 | -0.07 | -0.15 | 46.67 | 46.745 | 46.65 | 4168 |
| 1729873800 | 46.77 | -0.24 | -0.51 | 46.93 | 47.055 | 46.74 | 5049 |
| 1729787400 | 47.01 | -0.04 | -0.07 | 47.01 | 47.01 | 47.01 | 1356 |
