Hot Features
프리미엄
Futuredefencetf (NATP)
LSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 |
|---|---|---|---|---|---|---|---|
| 1740677400 | 1074.9 | 7.7 | 0.72 | 1066.6 | 1078.3 | 1058.9 | 229773 |
| 1740591000 | 1067.2 | 17.7 | 1.69 | 1063.8 | 1068.9 | 1058.7 | 130643 |
| 1740504600 | 1049.5 | -5.3 | -0.50 | 1057.2 | 1063.6 | 1042 | 157658 |
| 1740418200 | 1054.8 | -9.4 | -0.88 | 1062.6 | 1069.7 | 1040.3 | 186417 |
| 1740159000 | 1064.2 | -0.2 | -0.02 | 1071.4 | 1076 | 1058.5 | 183994 |
| 1740072600 | 1064.4 | -39.5 | -3.58 | 1095.4 | 1116.8 | 1059.7 | 308737 |
| 1739986200 | 1103.9 | 4.8 | 0.44 | 1107.6 | 1108.9 | 1100.1 | 225290 |
| 1739899800 | 1099.1 | 3.6 | 0.33 | 1109.8 | 1109.8 | 1097.2 | 423129 |
| 1739813400 | 1095.5 | 35.3 | 3.33 | 1077.4 | 1095.5 | 1072.3 | 469525 |
| 1739554200 | 1060.2 | -1.2 | -0.11 | 1060.4 | 1067.1 | 1042.5 | 54781 |
| 1739467800 | 1061.4 | 3.2 | 0.30 | 1053.6 | 1085.7 | 1041.8 | 123561 |
| 1739381400 | 1058.2 | -1.6 | -0.15 | 1061.8 | 1069.1 | 1049 | 46021 |
| 1739295000 | 1059.8 | -1.9 | -0.18 | 1071.6 | 1071.6 | 1056.9 | 48650 |
| 1739208600 | 1061.7 | 8 | 0.76 | 1056 | 1062.8 | 1048.9 | 108476 |
| 1738949400 | 1053.7 | 12.5 | 1.20 | 1054.2 | 1063.3 | 1045 | 82589 |
| 1738863000 | 1041.2 | 1.8 | 0.17 | 1054.2 | 1054.2 | 1041.2 | 45455 |
| 1738776600 | 1039.4 | -5.1 | -0.49 | 1044.4 | 1047 | 1026.6 | 318195 |
| 1738690200 | 1044.5 | 15.1 | 1.47 | 1044.8 | 1047.4 | 1037.9 | 61393 |
| 1738603800 | 1029.4 | -10.5 | -1.01 | 1029.6 | 1033 | 1018.1 | 73202 |
| 1738344600 | 1039.9 | 18 | 1.76 | 1037.2 | 1044.1 | 1032.3 | 43643 |
| 1738258200 | 1021.9 | 4.3 | 0.42 | 1019.8 | 1038.6 | 1019.4 | 37973 |
| 1738171800 | 1017.6 | -12.3 | -1.19 | 1029 | 1033.9 | 1016.2 | 45407 |
| 1738085400 | 1029.9 | 16.1 | 1.59 | 1016.8 | 1036.2 | 1015.3 | 23198 |
| 1737999000 | 1013.8 | -15.1 | -1.47 | 1018.8 | 1022.7 | 990.8 | 35272 |
| 1737739800 | 1028.9 | -3.9 | -0.38 | 1033.8 | 1036.9 | 1027.8 | 41466 |
| 1737653400 | 1032.8 | -0.6 | -0.06 | 1038.6 | 1047 | 1027.9 | 53204 |
| 1737567000 | 1033.4 | 9.9 | 0.97 | 1030.2 | 1034.4 | 1025.5 | 78043 |
| 1737480600 | 1023.5 | 15.1 | 1.50 | 1015 | 1025.4 | 1005 | 82530 |
| 1737394200 | 1008.4 | -4.4 | -0.43 | 1014.8 | 1016 | 1005.2 | 142126 |
| 1737135000 | 1012.8 | 5.3 | 0.53 | 1014.2 | 1019.5 | 1006.4 | 37458 |
| 1737048600 | 1007.5 | 17.85 | 1.80 | 998.9 | 1011.65 | 995.8 | 59585 |
| 1736962200 | 989.65 | 6.1 | 0.62 | 987.5 | 996 | 970.05 | 67759 |
| 1736875800 | 983.55 | 7.2 | 0.74 | 987.5 | 990.1 | 981.45 | 136794 |
| 1736789400 | 976.35 | 2.95 | 0.30 | 974.1 | 980.75 | 969.8 | 57671 |
| 1736530200 | 973.4 | -1.55 | -0.16 | 971.8 | 983.05 | 963.5 | 26512 |
| 1736443800 | 974.95 | 8.05 | 0.83 | 976 | 981.75 | 970.15 | 66629 |
| 1736357400 | 966.9 | 6.6 | 0.69 | 959.8 | 981.35 | 954.65 | 53192 |
| 1736271000 | 960.3 | -4.2 | -0.44 | 957.2 | 962.4 | 951.9 | 43663 |
| 1736184600 | 964.5 | -2.35 | -0.24 | 966.2 | 968.7 | 958.15 | 38334 |
| 1735925400 | 966.85 | 2.75 | 0.29 | 967.5 | 967.55 | 965.5 | 17406 |
| 1735839000 | 964.1 | 7.6 | 0.79 | 962.6 | 979.15 | 956.7 | 25870 |
| 1735666200 | 956.5 | 2.7 | 0.28 | 960.4 | 960.4 | 956 | 4868 |
| 1735579800 | 953.8 | -2.1 | -0.22 | 962 | 962 | 944.55 | 31456 |
| 1735320600 | 955.9 | -3.2 | -0.33 | 972.3 | 972.3 | 953.25 | 18679 |
| 1735061400 | 959.1 | 0 | 0.00 | 959.1 | 959.1 | 959.1 | 16074 |
| 1734975000 | 959.1 | 4.3 | 0.45 | 968.5 | 968.5 | 953.85 | 40723 |
| 1734715800 | 954.8 | 8.9 | 0.94 | 940.6 | 954.8 | 933.65 | 31060 |
| 1734629400 | 945.9 | -5.6 | -0.59 | 934.5 | 955.5 | 934.5 | 45057 |
| 1734543000 | 951.5 | -8.05 | -0.84 | 954.3 | 961.5 | 951.5 | 47519 |
| 1734456600 | 959.55 | -5.1 | -0.53 | 959.6 | 959.6 | 953.3 | 31703 |
| 1734370200 | 964.65 | 1.7 | 0.18 | 962.7 | 968.45 | 961.45 | 49986 |
| 1734111000 | 962.95 | 0.65 | 0.07 | 968.2 | 968.55 | 960.7 | 51378 |
| 1734024600 | 962.3 | 6.95 | 0.73 | 955.7 | 967.05 | 951.35 | 180288 |
| 1733938200 | 955.35 | 1.2 | 0.13 | 952.5 | 965.2 | 948.4 | 40418 |
| 1733851800 | 954.15 | -3.4 | -0.36 | 952.8 | 957.7 | 951.3 | 156782 |
| 1733765400 | 957.55 | -23.85 | -2.43 | 974.3 | 978.4 | 952.85 | 184682 |
| 1733506200 | 981.4 | -0.9 | -0.09 | 976.4 | 996.7 | 975.65 | 94380 |
| 1733419800 | 982.3 | -5.15 | -0.52 | 985.3 | 996.75 | 968 | 40304 |
| 1733333400 | 987.45 | 6.25 | 0.64 | 987.1 | 990.6 | 982.55 | 41280 |
| 1733247000 | 981.2 | 6.15 | 0.63 | 977.2 | 983.75 | 973.45 | 68112 |
| 1733160600 | 975.05 | 2.7 | 0.28 | 972.3 | 979.05 | 971.6 | 26469 |
| 1732901400 | 972.35 | -3.5 | -0.36 | 969.4 | 973.6 | 969.4 | 29995 |
| 1732815000 | 975.85 | 4.9 | 0.50 | 975.6 | 977.6 | 972.1 | 27430 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
