Hot Features
프리미엄
Futuredefencetf (NATP)
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 |
|---|---|---|---|---|---|---|---|
| 1731346200 | 988.9 | 25.5 | 2.65 | 978.1 | 990.85 | 975 | 162129 |
| 1731087000 | 963.4 | 10.6 | 1.11 | 957.8 | 964.5 | 950.25 | 98441 |
| 1731000600 | 952.8 | 7.1 | 0.75 | 950 | 953.1 | 946.8 | 95131 |
| 1730914200 | 945.7 | 38.9 | 4.29 | 939.4 | 945.7 | 933.5 | 139670 |
| 1730827800 | 906.8 | 13.2 | 1.48 | 906.8 | 906.8 | 906.8 | 12556 |
| 1730741400 | 893.6 | -5.8 | -0.64 | 895.9 | 898.75 | 889.45 | 6129 |
| 1730482200 | 899.4 | 0.45 | 0.05 | 896.9 | 906.75 | 883.55 | 24358 |
| 1730395800 | 898.95 | -11.5 | -1.26 | 902.6 | 903.8 | 895.35 | 65106 |
| 1730309400 | 910.45 | -0.4 | -0.04 | 907.5 | 919.6 | 905.7 | 29855 |
| 1730223000 | 910.85 | -6.85 | -0.75 | 916.8 | 918.55 | 905.5 | 27300 |
| 1730136600 | 917.7 | 0.5 | 0.05 | 917.3 | 918.65 | 912.85 | 16520 |
| 1729873800 | 917.2 | 3 | 0.33 | 915 | 920.3 | 914.35 | 18305 |
| 1729787400 | 914.2 | 2.6 | 0.29 | 914.2 | 914.2 | 914.2 | 33844 |
| 1729701000 | 911.6 | -7.7 | -0.84 | 916.5 | 917.8 | 911.05 | 15272 |
| 1729614600 | 919.3 | 1.95 | 0.21 | 922.5 | 923.95 | 916.6 | 61146 |
| 1729528200 | 917.35 | -0.7 | -0.08 | 920 | 924.2 | 916.45 | 20490 |
| 1729269000 | 918.05 | 1.8 | 0.20 | 915.7 | 918.45 | 911.3 | 49136 |
| 1729182600 | 916.25 | 4.6 | 0.50 | 920 | 920.1 | 915.3 | 26029 |
| 1729096200 | 911.65 | 5.65 | 0.62 | 911 | 911.65 | 908.7 | 82802 |
| 1729009800 | 906 | -1 | -0.11 | 913 | 913 | 902.3 | 30890 |
| 1728923400 | 907 | 5.4 | 0.60 | 906.1 | 911.75 | 903.3 | 81315 |
| 1728664200 | 901.6 | 6.45 | 0.72 | 895.7 | 902.6 | 891.9 | 33422 |
| 1728577800 | 895.15 | -1.9 | -0.21 | 899.4 | 909.85 | 882.05 | 18209 |
| 1728491400 | 897.05 | 10.3 | 1.16 | 886.1 | 897.85 | 883.9 | 26177 |
| 1728405000 | 886.75 | 1.1 | 0.12 | 882.2 | 887.35 | 881.75 | 23297 |
| 1728318600 | 885.65 | 2.05 | 0.23 | 891.2 | 891.2 | 881.05 | 22253 |
| 1728059400 | 883.6 | 5.6 | 0.64 | 875.5 | 915.75 | 875.4 | 48805 |
| 1727973000 | 878 | 6.1 | 0.70 | 878.4 | 880.9 | 871.9 | 35094 |
| 1727886600 | 871.9 | 9.3 | 1.08 | 869.1 | 873.35 | 863.1 | 50603 |
| 1727800200 | 862.6 | 12.1 | 1.42 | 856 | 864.6 | 855.2 | 76546 |
| 1727713800 | 850.5 | -2.85 | -0.33 | 850.4 | 853.35 | 845.8 | 23858 |
| 1727454600 | 853.35 | 2.85 | 0.34 | 854.5 | 854.5 | 852.5 | 8452 |
| 1727368200 | 850.5 | -4.85 | -0.57 | 853 | 853 | 848.7 | 17493 |
| 1727281800 | 855.35 | 0.95 | 0.11 | 853.1 | 855.75 | 853.1 | 18103 |
| 1727195400 | 854.4 | -4.05 | -0.47 | 860.7 | 861.1 | 851.05 | 30207 |
| 1727109000 | 858.45 | 4.75 | 0.56 | 856.3 | 858.65 | 853.1 | 23196 |
| 1726849800 | 853.7 | 0.05 | 0.01 | 850.8 | 853.7 | 846.7 | 14145 |
| 1726763400 | 853.65 | 10.6 | 1.26 | 853.65 | 853.65 | 853.65 | 8415 |
| 1726677000 | 843.05 | -7.6 | -0.89 | 847.3 | 847.3 | 841.3 | 17834 |
| 1726590600 | 850.65 | -6.3 | -0.74 | 852.3 | 852.3 | 850.65 | 12527 |
| 1726504200 | 856.95 | -1.05 | -0.12 | 858.5 | 859.85 | 854.45 | 15161 |
| 1726245000 | 858 | 6.5 | 0.76 | 851.6 | 858.85 | 848.9 | 58381 |
| 1726158600 | 851.5 | 13.1 | 1.56 | 846.6 | 900.2 | 831.8 | 14487 |
| 1726072200 | 838.4 | -6.8 | -0.80 | 840.3 | 840.3 | 837.95 | 19965 |
| 1725985800 | 845.2 | 3.95 | 0.47 | 841.8 | 847.6 | 839 | 30758 |
| 1725899400 | 841.25 | 12.25 | 1.48 | 836.8 | 843.75 | 836.7 | 15863 |
| 1725640200 | 829 | -10.05 | -1.20 | 839.3 | 895.15 | 824.45 | 18276 |
| 1725553800 | 839.05 | -9.65 | -1.14 | 847.1 | 851.95 | 830.85 | 27739 |
| 1725467400 | 848.7 | -12.9 | -1.50 | 845.7 | 851.55 | 843.6 | 9121 |
| 1725381000 | 861.6 | -8.15 | -0.94 | 871.5 | 872.1 | 858.45 | 23073 |
| 1725294600 | 869.75 | -0.35 | -0.04 | 868.8 | 870.35 | 866.1 | 26989 |
| 1725035400 | 870.1 | -3 | -0.34 | 873.8 | 874.95 | 869.2 | 22263 |
| 1724949000 | 873.1 | 11.65 | 1.35 | 862.6 | 907.6 | 862.1 | 13986 |
| 1724862600 | 861.45 | 5.6 | 0.65 | 860.2 | 865 | 857.35 | 40012 |
| 1724776200 | 855.85 | -4.35 | -0.51 | 859.2 | 859.2 | 852.5 | 41922 |
| 1724430600 | 860.2 | -3.95 | -0.46 | 863.2 | 865.35 | 856.9 | 107360 |
| 1724344200 | 864.15 | -1.5 | -0.17 | 864.6 | 900 | 857.6 | 6405 |
| 1724257800 | 865.65 | -1.5 | -0.17 | 866.3 | 869.75 | 863.4 | 17272 |
| 1724171400 | 867.15 | -1.15 | -0.13 | 873.7 | 873.7 | 864.05 | 31879 |
| 1724085000 | 868.3 | -1.95 | -0.22 | 866.6 | 870.35 | 862.15 | 24642 |
| 1723825800 | 870.25 | -1 | -0.11 | 872 | 874.9 | 865.55 | 29821 |
| 1723739400 | 871.25 | 7 | 0.81 | 867.4 | 877.95 | 864.05 | 24241 |
| 1723653000 | 864.25 | 11 | 1.29 | 858.7 | 864.5 | 846.25 | 35872 |
| 1723566600 | 853.25 | 5.15 | 0.61 | 851.3 | 854.15 | 847.65 | 29603 |
| 1723480200 | 848.1 | 2.55 | 0.30 | 852.6 | 853.1 | 847.45 | 34218 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
