Hot Features
프리미엄
Motorpoint Group Plc (MOTR)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.5 | 2.90456431535 | 120.5 | 128 | 115 | 76281 | 119.38056297 | DE |
| 4 | -6 | -4.61538461538 | 130 | 135 | 115 | 48653 | 125.50691628 | DE |
| 12 | -31 | -20 | 155 | 155 | 115 | 69075 | 132.6627395 | DE |
| 26 | -17 | -12.0567375887 | 141 | 175 | 115 | 62926 | 143.44575806 | DE |
| 52 | 27.4 | 28.364389234 | 96.6 | 175 | 92 | 63241 | 140.01732157 | DE |
| 156 | -177 | -58.803986711 | 301 | 320 | 70.8 | 112941 | 121.80440743 | DE |
| 260 | -176 | -58.6666666667 | 300 | 401 | 70.8 | 91887 | 163.5895748 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737480600 | 124 | 5.25 | 4.42 | 121.5 | 128 | 121.5 | 57063 |
| 1737394200 | 118.75 | 2.75 | 2.37 | 115 | 118.75 | 115 | 240699 |
| 1737135000 | 116 | -3 | -2.52 | 117 | 121.5 | 115 | 32360 |
| 1737048600 | 119 | -1.25 | -1.04 | 120 | 120 | 116.5 | 37613 |
| 1736962200 | 120.25 | 0.25 | 0.21 | 120.5 | 121 | 120 | 13671 |
| 1736875800 | 120 | -1.5 | -1.23 | 121 | 125 | 120 | 21054 |
| 1736789400 | 121.5 | -3.5 | -2.80 | 125.5 | 125.5 | 121.5 | 38132 |
| 1736530200 | 125 | -5 | -3.85 | 130.5 | 130.5 | 125 | 16831 |
| 1736443800 | 130 | -0.5 | -0.38 | 130.5 | 130.5 | 130 | 14253 |
| 1736357400 | 130.5 | -2.5 | -1.88 | 133 | 134 | 130.5 | 53536 |
| 1736271000 | 133 | 0 | 0.00 | 130.5 | 133 | 130.5 | 35023 |
| 1736184600 | 133 | 2.5 | 1.92 | 130.5 | 133 | 130 | 18348 |
| 1735925400 | 130.5 | -4.5 | -3.33 | 130 | 130.5 | 129 | 22137 |
| 1735839000 | 135 | 1.5 | 1.12 | 132 | 135 | 132 | 1348 |
| 1735666200 | 133.5 | 2.5 | 1.91 | 132 | 134 | 132 | 8744 |
| 1735579800 | 131 | -2.5 | -1.87 | 134 | 134 | 131 | 15778 |
| 1735320600 | 133.5 | 0 | 0.00 | 130 | 133.5 | 130 | 200516 |
| 1735061400 | 133.5 | 0 | 0.00 | 130 | 133.5 | 130 | 2639 |
| 1734975000 | 133.5 | -2 | -1.48 | 133.5 | 137 | 130 | 23674 |
| 1734715800 | 135.5 | 2 | 1.50 | 133 | 135.5 | 133 | 100335 |
| 1734629400 | 133.5 | -3 | -2.20 | 134 | 136 | 133 | 44747 |
| 1734543000 | 136.5 | 0.5 | 0.37 | 136 | 136.5 | 135.5 | 14054 |
| 1734456600 | 136 | -0.5 | -0.37 | 136 | 137 | 135.5 | 80871 |
| 1734370200 | 136.5 | 0 | 0.00 | 136 | 137 | 136 | 113575 |
| 1734111000 | 136.5 | -2.5 | -1.80 | 138.5 | 138.5 | 136 | 21324 |
| 1734024600 | 139 | -0.5 | -0.36 | 138.5 | 139.5 | 138.5 | 54075 |
| 1733938200 | 139.5 | -0.5 | -0.36 | 138 | 139.5 | 138 | 43369 |
| 1733851800 | 140 | 0.5 | 0.36 | 137.5 | 140 | 137.5 | 19740 |
| 1733765400 | 139.5 | 2.5 | 1.82 | 139.5 | 140 | 137 | 34890 |
| 1733506200 | 137 | -1.5 | -1.08 | 137 | 137 | 135 | 38089 |
| 1733419800 | 138.5 | -0.5 | -0.36 | 137.5 | 138.5 | 137.5 | 60444 |
| 1733333400 | 139 | 3 | 2.21 | 135 | 139 | 135 | 92680 |
| 1733247000 | 136 | 6 | 4.62 | 128.5 | 136 | 128.5 | 113975 |
| 1733160600 | 130 | -3 | -2.26 | 130.5 | 134 | 130 | 110172 |
| 1732901400 | 133 | 3.5 | 2.70 | 133.5 | 136.5 | 130 | 28846 |
| 1732815000 | 129.5 | -1.75 | -1.33 | 130.5 | 131.5 | 129.5 | 92313 |
| 1732728600 | 131.25 | 14 | 11.94 | 132.5 | 133 | 127 | 409181 |
| 1732642200 | 117.25 | -2.25 | -1.88 | 119 | 119 | 115 | 16832 |
| 1732555800 | 119.5 | -0.5 | -0.42 | 119.5 | 119.5 | 118 | 51166 |
| 1732296600 | 120 | -4 | -3.23 | 120.5 | 120.5 | 120 | 58523 |
| 1732210200 | 124 | -0.5 | -0.40 | 124 | 124 | 122.5 | 7916 |
| 1732123800 | 124.5 | -0.5 | -0.40 | 125 | 125 | 124.5 | 98722 |
| 1732037400 | 125 | -2 | -1.57 | 125.5 | 125.5 | 125 | 145243 |
| 1731951000 | 127 | -1.5 | -1.17 | 128.5 | 130.5 | 127 | 59098 |
| 1731691800 | 128.5 | 0 | 0.00 | 126.5 | 130 | 126 | 86502 |
| 1731605400 | 128.5 | -3.5 | -2.65 | 127.5 | 128.5 | 126 | 69316 |
| 1731519000 | 132 | -3 | -2.22 | 132 | 132 | 128.5 | 70370 |
| 1731432600 | 135 | 1.75 | 1.31 | 135.5 | 135.5 | 133 | 9637 |
| 1731346200 | 133.25 | -1.75 | -1.30 | 135 | 135 | 133.25 | 4952 |
| 1731087000 | 135 | -2.5 | -1.82 | 138.5 | 138.5 | 135 | 101708 |
| 1731000600 | 137.5 | -2.5 | -1.79 | 138 | 138 | 135 | 232060 |
| 1730914200 | 140 | 1 | 0.72 | 144.5 | 144.5 | 138.5 | 46567 |
| 1730827800 | 139 | -1 | -0.71 | 139 | 139 | 139 | 152148 |
| 1730741400 | 140 | -2.5 | -1.75 | 144 | 144 | 140 | 51083 |
| 1730482200 | 142.5 | 0.5 | 0.35 | 140 | 144 | 140 | 71952 |
| 1730395800 | 142 | -10 | -6.58 | 150 | 150 | 140 | 53117 |
| 1730309400 | 152 | -6 | -3.80 | 155 | 155 | 151 | 234806 |
| 1730223000 | 158 | -12 | -7.06 | 170 | 171.5 | 153.5 | 408174 |
| 1730136600 | 170 | -4 | -2.30 | 169 | 174.5 | 169 | 108729 |
| 1729873800 | 174 | -0.5 | -0.29 | 171 | 175 | 171 | 35275 |
| 1729787400 | 174.5 | 2 | 1.16 | 168.5 | 174.5 | 168.5 | 83874 |
| 1729701000 | 172.5 | -0.5 | -0.29 | 171 | 173.5 | 171 | 104946 |
| 1729614600 | 173 | 0 | 0.00 | 173.5 | 173.5 | 170.5 | 88728 |
