Hot Features
프리미엄
Am Prime Uk D (PRUK)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 2222 | 35 | 1.60 | 2207.5 | 2224.5 | 2207.5 | 3779 |
| 1732210200 | 2187 | 14 | 0.64 | 2172 | 2189.5 | 2172 | 6091 |
| 1732123800 | 2173 | -30 | -1.36 | 2190 | 2197 | 2173 | 28071 |
| 1732037400 | 2203 | 1.25 | 0.06 | 2189 | 2203 | 2189 | 10444 |
| 1731951000 | 2201.75 | -10.5 | -0.47 | 2215 | 2215 | 2201 | 6486 |
| 1731691800 | 2212.25 | 0.25 | 0.01 | 2216.5 | 2219.5 | 2209 | 16017 |
| 1731605400 | 2212 | 22.25 | 1.02 | 2197.5 | 2212 | 2197.5 | 2601 |
| 1731519000 | 2189.75 | -7.75 | -0.35 | 2199.5 | 2199.5 | 2189.75 | 4889 |
| 1731432600 | 2197.5 | -34.25 | -1.53 | 2210 | 2210 | 2197.5 | 14495 |
| 1731346200 | 2231.75 | 27 | 1.22 | 2242.5 | 2242.5 | 2227.5 | 5194 |
| 1731087000 | 2204.75 | -18 | -0.81 | 2208.5 | 2214 | 2204.75 | 16236 |
| 1731000600 | 2222.75 | 15 | 0.68 | 2225.5 | 2225.5 | 2222.75 | 2486 |
| 1730914200 | 2207.75 | -0.25 | -0.01 | 2209 | 2213 | 2205.5 | 8705 |
| 1730827800 | 2208 | -0.75 | -0.03 | 2213 | 2216.5 | 2208 | 17797 |
| 1730741400 | 2208.75 | -5.5 | -0.25 | 2211.5 | 2212 | 2208.75 | 2970 |
| 1730482200 | 2214.25 | 13 | 0.59 | 2214.25 | 2214.25 | 2214.25 | 1960 |
| 1730395800 | 2201.25 | -38.75 | -1.73 | 2213 | 2213 | 2201.25 | 3855 |
| 1730309400 | 2240 | 13.75 | 0.62 | 2238 | 2254 | 2226 | 9554 |
| 1730223000 | 2226.25 | -25 | -1.11 | 2241.5 | 2241.5 | 2213.5 | 9434 |
| 1730136600 | 2251.25 | 6.75 | 0.30 | 2250.5 | 2251.5 | 2248.5 | 9654 |
| 1729873800 | 2244.5 | -10.25 | -0.45 | 2246.5 | 2254 | 2244.5 | 19217 |
| 1729787400 | 2254.75 | -3 | -0.13 | 2259 | 2259 | 2254.75 | 3835 |
| 1729701000 | 2257.75 | -17.75 | -0.78 | 2267.5 | 2267.5 | 2257.75 | 7846 |
| 1729614600 | 2275.5 | 8 | 0.35 | 2274 | 2277 | 2274 | 4217 |
| 1729528200 | 2267.5 | -28.25 | -1.23 | 2303.5 | 2303.5 | 2267.5 | 4497 |
| 1729269000 | 2295.75 | -4 | -0.17 | 2295 | 2295.75 | 2290 | 5246 |
| 1729182600 | 2299.75 | 12.25 | 0.54 | 2299.5 | 2302 | 2295 | 69383 |
| 1729096200 | 2287.5 | 33.25 | 1.47 | 2262 | 2287.5 | 2262 | 5714 |
| 1729009800 | 2254.25 | 12 | 0.54 | 2253 | 2255 | 2245.5 | 25956 |
| 1728923400 | 2242.25 | 2.75 | 0.12 | 2230.5 | 2242.25 | 2228.5 | 4164 |
| 1728664200 | 2239.5 | 7.5 | 0.34 | 2233.5 | 2239.5 | 2233.5 | 4609 |
| 1728577800 | 2232 | -13.75 | -0.61 | 2246 | 2246 | 2232 | 1417 |
| 1728491400 | 2245.75 | 21 | 0.94 | 2245.5 | 2247 | 2245.5 | 4063 |
| 1728405000 | 2224.75 | -23.75 | -1.06 | 2224.75 | 2224.75 | 2224.75 | 58102 |
| 1728318600 | 2248.5 | -11.75 | -0.52 | 2242.5 | 2253.5 | 2242.5 | 14327 |
| 1728059400 | 2260.25 | 21 | 0.94 | 2249.5 | 2264 | 2249.5 | 20907 |
| 1727973000 | 2239.25 | -4.5 | -0.20 | 2240 | 2240 | 2239.25 | 4403 |
| 1727886600 | 2243.75 | -20.75 | -0.92 | 2248.5 | 2248.5 | 2238.5 | 16255 |
| 1727800200 | 2264.5 | -10.75 | -0.47 | 2285 | 2285 | 2264.5 | 3129 |
| 1727713800 | 2275.25 | -25.75 | -1.12 | 2297.5 | 2297.5 | 2275 | 10312 |
| 1727454600 | 2301 | 11.5 | 0.50 | 2301.5 | 2301.5 | 2301 | 6500 |
| 1727368200 | 2289.5 | 39.25 | 1.74 | 2284 | 2289.5 | 2284 | 15293 |
| 1727281800 | 2250.25 | -4.75 | -0.21 | 2258 | 2258 | 2248 | 5994 |
| 1727195400 | 2255 | -8.5 | -0.38 | 2255 | 2255 | 2255 | 43 |
| 1727109000 | 2263.5 | -0.25 | -0.01 | 2257.5 | 2266.5 | 2257.5 | 1324 |
| 1726849800 | 2263.75 | -37.25 | -1.62 | 2269 | 2285 | 2263.75 | 3768 |
| 1726763400 | 2301 | 39.5 | 1.75 | 2289 | 2301 | 2289 | 5513 |
| 1726677000 | 2261.5 | -12.25 | -0.54 | 2263.5 | 2265.5 | 2261.5 | 2380 |
| 1726590600 | 2273.75 | 11 | 0.49 | 2277.5 | 2281 | 2273 | 118040 |
| 1726504200 | 2262.75 | -2 | -0.09 | 2264.5 | 2264.5 | 2262.75 | 4200 |
| 1726245000 | 2264.75 | 20.25 | 0.90 | 2255.5 | 2271 | 2255.5 | 530 |
| 1726158600 | 2244.5 | 17.25 | 0.77 | 2244.5 | 2244.5 | 2244.5 | 1137 |
| 1726072200 | 2227.25 | -9.5 | -0.42 | 2238.5 | 2238.5 | 2227.25 | 2649 |
| 1725985800 | 2236.75 | 2.75 | 0.12 | 2241 | 2241 | 2234.5 | 3237 |
| 1725899400 | 2234 | 15 | 0.68 | 2217 | 2234 | 2217 | 2177 |
| 1725640200 | 2219 | -38.25 | -1.69 | 2228.5 | 2231.5 | 2217.5 | 12190 |
| 1725553800 | 2257.25 | 3.75 | 0.17 | 2263.5 | 2266 | 2257.25 | 10025 |
| 1725467400 | 2253.5 | -4 | -0.18 | 2247.5 | 2253.5 | 2247.5 | 13406 |
| 1725381000 | 2257.5 | -17.75 | -0.78 | 2278 | 2278.5 | 2252 | 253621 |
| 1725294600 | 2275.25 | -12.5 | -0.55 | 2275.25 | 2275.25 | 2275.25 | 388 |
| 1725035400 | 2287.75 | 6.75 | 0.30 | 2292 | 2292 | 2287.75 | 71784 |
| 1724949000 | 2281 | -2.5 | -0.11 | 2281 | 2281 | 2281 | 184 |
| 1724862600 | 2283.5 | -8.75 | -0.38 | 2285.5 | 2285.5 | 2280 | 3983 |
| 1724776200 | 2292.25 | -1.75 | -0.08 | 2288.5 | 2295 | 2288.5 | 4230 |
