Hot Features
프리미엄
Phoenix Spree Deutschland Limited (PSDL)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.5 | 2.68656716418 | 167.5 | 178.5 | 167.5 | 62655 | 172.03059912 | DE |
| 4 | 10 | 6.17283950617 | 162 | 178.5 | 157.5 | 47318 | 167.05404843 | DE |
| 12 | 14 | 8.86075949367 | 158 | 178.5 | 157 | 47199 | 162.24623536 | DE |
| 26 | 20.5 | 13.5313531353 | 151.5 | 178.5 | 135.5 | 53793 | 155.69989262 | DE |
| 52 | 3 | 1.77514792899 | 169 | 182.5 | 124.5 | 92851 | 155.58995179 | DE |
| 156 | -227 | -56.8922305764 | 399 | 408 | 124.5 | 78044 | 245.63594365 | DE |
| 260 | -123.5 | -41.79357022 | 295.5 | 422 | 124.5 | 109083 | 290.3153475 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727368200 | 174 | -0.5 | -0.29 | 177 | 177 | 174 | 64821 |
| 1727281800 | 174.5 | 0.5 | 0.29 | 170 | 176.5 | 170 | 29970 |
| 1727195400 | 174 | 3 | 1.75 | 174 | 175 | 174 | 31208 |
| 1727109000 | 171 | 1 | 0.59 | 169.5 | 174 | 169.5 | 117159 |
| 1726849800 | 170 | 3.5 | 2.10 | 167.5 | 170 | 167.5 | 70119 |
| 1726763400 | 166.5 | 1.5 | 0.91 | 166.5 | 166.5 | 166.5 | 13682 |
| 1726677000 | 165 | 0 | 0.00 | 165 | 165 | 165 | 30428 |
| 1726590600 | 165 | -2 | -1.20 | 165 | 165 | 165 | 33370 |
| 1726504200 | 167 | -1.5 | -0.89 | 164.5 | 167 | 164 | 35671 |
| 1726245000 | 168.5 | 1.5 | 0.90 | 167 | 168.5 | 167 | 53576 |
| 1726158600 | 167 | 0 | 0.00 | 167 | 168 | 163.5 | 81942 |
| 1726072200 | 167 | 4 | 2.45 | 164 | 167 | 164 | 65748 |
| 1725985800 | 163 | 0 | 0.00 | 162 | 164 | 161.5 | 131097 |
| 1725899400 | 163 | -1 | -0.61 | 163 | 163 | 163 | 5907 |
| 1725640200 | 164 | 1.5 | 0.92 | 164 | 164 | 162 | 4949 |
| 1725553800 | 162.5 | 0.5 | 0.31 | 162.5 | 162.5 | 162.5 | 21895 |
| 1725467400 | 162 | 0.5 | 0.31 | 162 | 162 | 162 | 6348 |
| 1725381000 | 161.5 | -0.5 | -0.31 | 161.5 | 162 | 161.5 | 70587 |
| 1725294600 | 162 | 0 | 0.00 | 162 | 162 | 161.5 | 60828 |
| 1725035400 | 162 | 0 | 0.00 | 162 | 162 | 157.5 | 17050 |
| 1724949000 | 162 | 1.25 | 0.78 | 162 | 162 | 161 | 31032 |
| 1724862600 | 160.75 | -0.75 | -0.46 | 162 | 162 | 159.5 | 7305 |
| 1724776200 | 161.5 | 1.75 | 1.10 | 157 | 162 | 157 | 290598 |
| 1724430600 | 159.75 | -1.25 | -0.78 | 159.75 | 159.75 | 159.75 | 317 |
| 1724344200 | 161 | 2 | 1.26 | 158.5 | 161 | 158 | 18821 |
| 1724257800 | 159 | -0.5 | -0.31 | 159 | 159 | 159 | 4305 |
| 1724171400 | 159.5 | -1.5 | -0.93 | 161 | 161 | 158.5 | 131580 |
| 1724085000 | 161 | -1 | -0.62 | 165.5 | 165.5 | 161 | 19798 |
| 1723825800 | 162 | 0 | 0.00 | 162 | 162 | 162 | 29860 |
| 1723739400 | 162 | -1.5 | -0.92 | 164 | 164 | 162 | 65632 |
| 1723653000 | 163.5 | 1.5 | 0.93 | 164 | 164 | 163.5 | 8133 |
| 1723566600 | 162 | 0 | 0.00 | 162.5 | 162.5 | 162 | 24563 |
| 1723480200 | 162 | 0.5 | 0.31 | 162 | 162.5 | 160 | 54107 |
| 1723221000 | 161.5 | 0.5 | 0.31 | 160.5 | 161.5 | 160.5 | 853 |
| 1723134600 | 161 | 0 | 0.00 | 159.5 | 161 | 159.5 | 42985 |
| 1723048200 | 161 | 1.5 | 0.94 | 160.5 | 161 | 160.5 | 299823 |
| 1722961800 | 159.5 | 2.5 | 1.59 | 160.5 | 160.5 | 158 | 15330 |
| 1722875400 | 157 | -4 | -2.48 | 158.5 | 158.5 | 157 | 40193 |
| 1722616200 | 161 | 2.5 | 1.58 | 158.5 | 161 | 158.5 | 927 |
| 1722529800 | 158.5 | 0 | 0.00 | 158.5 | 159.5 | 158.5 | 24263 |
| 1722443400 | 158.5 | 0 | 0.00 | 159 | 159 | 158.5 | 18263 |
| 1722357000 | 158.5 | 1 | 0.63 | 158.5 | 158.5 | 158.5 | 177241 |
| 1722270600 | 157.5 | 0 | 0.00 | 158 | 158 | 157.5 | 188 |
| 1722011400 | 157.5 | -0.5 | -0.32 | 157.5 | 157.5 | 157.5 | 708 |
| 1721925000 | 158 | 0.5 | 0.32 | 161 | 161 | 158 | 3769 |
| 1721838600 | 157.5 | 0 | 0.00 | 157.5 | 157.5 | 157.5 | 36459 |
| 1721752200 | 157.5 | 0 | 0.00 | 157.5 | 157.5 | 157.5 | 6859 |
| 1721665800 | 157.5 | 0 | 0.00 | 158.5 | 158.5 | 157.5 | 4195 |
| 1721406600 | 157.5 | 0 | 0.00 | 157.5 | 157.5 | 157.5 | 1066 |
| 1721320200 | 157.5 | 0 | 0.00 | 157.5 | 157.5 | 157.5 | 22494 |
| 1721233800 | 157.5 | -0.5 | -0.32 | 157.5 | 157.5 | 157.5 | 11713 |
| 1721147400 | 158 | 0.5 | 0.32 | 157.5 | 158.5 | 157.5 | 219978 |
| 1721061000 | 157.5 | -0.5 | -0.32 | 158 | 158 | 157.5 | 19464 |
| 1720801800 | 158 | 0 | 0.00 | 158 | 158 | 158 | 12704 |
| 1720715400 | 158 | 0.5 | 0.32 | 159 | 159 | 158 | 30966 |
| 1720629000 | 157.5 | 0 | 0.00 | 157.5 | 157.5 | 157.5 | 13666 |
| 1720542600 | 157.5 | -0.5 | -0.32 | 157.5 | 157.5 | 157.5 | 12737 |
| 1720456200 | 158 | 0.5 | 0.32 | 159 | 159 | 157.5 | 82294 |
| 1720197000 | 157.5 | 0 | 0.00 | 158 | 158 | 157.5 | 53188 |
| 1720110600 | 157.5 | 0 | 0.00 | 158 | 159 | 157.5 | 17152 |
| 1720024200 | 157.5 | -1 | -0.63 | 157.5 | 158 | 157.5 | 141354 |
| 1719937800 | 158.5 | 1 | 0.63 | 152.5 | 158.5 | 152.5 | 16995 |
| 1719851400 | 157.5 | 0 | 0.00 | 152.5 | 157.5 | 152.5 | 13813 |
| 1719592200 | 157.5 | 2.5 | 1.61 | 157.5 | 157.5 | 157.5 | 2657 |
| 1719505800 | 155 | -1 | -0.64 | 157 | 157 | 155 | 90051 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
