Hot Features
프리미엄
Ivz Saudi Gbx (MSAP)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 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 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 2485.25 | 7.75 | 0.31 | 2494.5 | 2494.5 | 2480.25 | 487 |
| 1738258200 | 2477.5 | -1.5 | -0.06 | 2477.5 | 2477.5 | 2477.5 | 68 |
| 1738171800 | 2479 | -2.5 | -0.10 | 2471.5 | 2520.25 | 2465.5 | 6 |
| 1738085400 | 2481.5 | 11 | 0.45 | 2481.5 | 2481.5 | 2481.5 | 286 |
| 1737999000 | 2470.5 | 15.25 | 0.62 | 2477.5 | 2477.5 | 2445.25 | 272 |
| 1737739800 | 2455.25 | -42.75 | -1.71 | 2455.25 | 2455.25 | 2455.25 | 64 |
| 1737653400 | 2498 | 5.25 | 0.21 | 2498 | 2498 | 2498 | 200 |
| 1737567000 | 2492.75 | -19 | -0.76 | 2492.75 | 2492.75 | 2492.75 | 99 |
| 1737480600 | 2511.75 | -7.25 | -0.29 | 2511.75 | 2511.75 | 2511.75 | 289 |
| 1737394200 | 2519 | 0.5 | 0.02 | 2544 | 2556.25 | 2488.5 | 11 |
| 1737135000 | 2518.5 | 22 | 0.88 | 2515 | 2520.5 | 2508.75 | 838 |
| 1737048600 | 2496.5 | 12.5 | 0.50 | 2496.5 | 2496.5 | 2496.5 | 551 |
| 1736962200 | 2484 | 17 | 0.69 | 2475.5 | 2492.25 | 2468.75 | 594 |
| 1736875800 | 2467 | -12.25 | -0.49 | 2474 | 2481.75 | 2465.5 | 4756 |
| 1736789400 | 2479.25 | 35 | 1.43 | 2479.25 | 2479.25 | 2479.25 | 758 |
| 1736530200 | 2444.25 | 7.25 | 0.30 | 2433.5 | 2479.75 | 2430 | 1156 |
| 1736443800 | 2437 | 15.5 | 0.64 | 2437 | 2437 | 2437 | 42 |
| 1736357400 | 2421.5 | 17 | 0.71 | 2431 | 2467.5 | 2407 | 921 |
| 1736271000 | 2404.5 | 0.25 | 0.01 | 2410 | 2410.25 | 2398.5 | 419 |
| 1736184600 | 2404.25 | -36.25 | -1.49 | 2404.25 | 2404.25 | 2404.25 | 452 |
| 1735925400 | 2440.5 | 2.25 | 0.09 | 2416.5 | 2440.5 | 2416.5 | 151 |
| 1735839000 | 2438.25 | 63 | 2.65 | 2414.5 | 2443.75 | 2414.5 | 989 |
| 1735666200 | 2375.25 | 0 | 0.00 | 2375.25 | 2375.25 | 2375.25 | 4 |
| 1735579800 | 2375.25 | 21 | 0.89 | 2375.25 | 2375.25 | 2375.25 | 62 |
| 1735320600 | 2354.25 | -13.5 | -0.57 | 2351 | 2358 | 2348 | 186 |
| 1735061400 | 2367.75 | -8.25 | -0.35 | 2381 | 2381 | 2367.75 | 874 |
| 1734975000 | 2376 | 31.75 | 1.35 | 2376 | 2376 | 2376 | 1 |
| 1734715800 | 2344.25 | -2.25 | -0.10 | 2344.25 | 2344.25 | 2344.25 | 1 |
| 1734629400 | 2346.5 | -3.75 | -0.16 | 2359.5 | 2366.25 | 2340.75 | 45 |
| 1734543000 | 2350.25 | -1.5 | -0.06 | 2350.25 | 2350.25 | 2350.25 | 3 |
| 1734456600 | 2351.75 | -21 | -0.89 | 2351.75 | 2351.75 | 2351.75 | 0 |
| 1734370200 | 2372.75 | -17 | -0.71 | 2372.75 | 2372.75 | 2372.75 | 581 |
| 1734111000 | 2389.75 | 17.25 | 0.73 | 2389.75 | 2389.75 | 2389.75 | 255 |
| 1734024600 | 2372.5 | -5 | -0.21 | 2396 | 2396 | 2349.75 | 201 |
| 1733938200 | 2377.5 | -7.5 | -0.31 | 2377.5 | 2377.5 | 2377.5 | 307 |
| 1733851800 | 2385 | 15 | 0.63 | 2385 | 2385 | 2385 | 549 |
| 1733765400 | 2370 | 38.25 | 1.64 | 2370 | 2370 | 2370 | 2 |
| 1733506200 | 2331.75 | -1.25 | -0.05 | 2331.75 | 2331.75 | 2331.75 | 213 |
| 1733419800 | 2333 | 9.25 | 0.40 | 2333 | 2333 | 2333 | 11 |
| 1733333400 | 2323.75 | -0.5 | -0.02 | 2323.75 | 2323.75 | 2323.75 | 52 |
| 1733247000 | 2324.25 | 8.5 | 0.37 | 2324.25 | 2324.25 | 2324.25 | 20 |
| 1733160600 | 2315.75 | 5.5 | 0.24 | 2309.5 | 2318.5 | 2309.5 | 1118 |
| 1732901400 | 2310.25 | 7.5 | 0.33 | 2316.5 | 2316.5 | 2307.5 | 1250 |
| 1732815000 | 2302.75 | 11.25 | 0.49 | 2302.75 | 2302.75 | 2302.75 | 13 |
| 1732728600 | 2291.5 | -54.25 | -2.31 | 2293 | 2323.25 | 2288.5 | 2764 |
| 1732642200 | 2345.75 | 2 | 0.09 | 2345.75 | 2345.75 | 2345.75 | 725 |
| 1732555800 | 2343.75 | -37.75 | -1.59 | 2343.75 | 2343.75 | 2343.75 | 167 |
| 1732296600 | 2381.5 | 20 | 0.85 | 2381.5 | 2381.5 | 2381.5 | 93 |
| 1732210200 | 2361.5 | 19.25 | 0.82 | 2351 | 2362 | 2341.5 | 3713 |
| 1732123800 | 2342.25 | -11 | -0.47 | 2348.5 | 2380.25 | 2292 | 92 |
| 1732037400 | 2353.25 | 4.5 | 0.19 | 2353.25 | 2353.25 | 2353.25 | 254 |
| 1731951000 | 2348.75 | 27.25 | 1.17 | 2348.5 | 2351.75 | 2339.5 | 10348 |
| 1731691800 | 2321.5 | 17 | 0.74 | 2331.5 | 2331.75 | 2314.75 | 7162 |
| 1731605400 | 2304.5 | -18.25 | -0.79 | 2319.5 | 2350.25 | 2277 | 970 |
| 1731519000 | 2322.75 | -27.75 | -1.18 | 2322.75 | 2322.75 | 2322.75 | 28 |
| 1731432600 | 2350.5 | 10.75 | 0.46 | 2350.5 | 2350.5 | 2350.5 | 54 |
| 1731346200 | 2339.75 | 15.75 | 0.68 | 2339.75 | 2339.75 | 2339.75 | 290 |
| 1731087000 | 2324 | 8.25 | 0.36 | 2319 | 2334 | 2312.5 | 2388 |
| 1731000600 | 2315.75 | -4.5 | -0.19 | 2315.75 | 2315.75 | 2315.75 | 0 |
| 1730914200 | 2320.25 | 24.25 | 1.06 | 2320.25 | 2320.25 | 2320.25 | 50 |
| 1730827800 | 2296 | -16 | -0.69 | 2311.5 | 2312 | 2287 | 171 |
| 1730741400 | 2312 | 0.75 | 0.03 | 2312 | 2312 | 2312 | 4 |
