Hot Features
프리미엄
Redcentric Plc (RCN)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.75 | -0.63025210084 | 119 | 124 | 115.5 | 37081 | 120.26894781 | DE |
| 4 | -5.25 | -4.25101214575 | 123.5 | 124 | 112 | 39293 | 119.16759961 | DE |
| 12 | 1.25 | 1.06837606838 | 117 | 133 | 112 | 262851 | 124.77021263 | DE |
| 26 | -17.25 | -12.7306273063 | 135.5 | 135.5 | 104.5 | 152012 | 123.99056918 | DE |
| 52 | -13.25 | -10.0760456274 | 131.5 | 160 | 104.5 | 109724 | 128.33085051 | DE |
| 156 | 6.25 | 5.58035714286 | 112 | 160 | 100 | 100788 | 123.55795794 | DE |
| 260 | 18.25 | 18.25 | 100 | 160 | 85.2 | 281792 | 116.86254528 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741109400 | 118 | -1 | -0.84 | 118 | 118 | 117 | 22071 |
| 1741023000 | 119 | -3 | -2.46 | 119 | 119 | 118 | 69023 |
| 1740763800 | 122 | 3 | 2.52 | 119 | 122 | 118 | 35588 |
| 1740677400 | 119 | -5 | -4.03 | 119 | 120 | 118 | 28607 |
| 1740591000 | 124 | 5 | 4.20 | 119 | 124 | 115.5 | 30115 |
| 1740504600 | 119 | -2 | -1.65 | 119 | 119 | 118 | 49613 |
| 1740418200 | 121 | -0.25 | -0.21 | 119 | 121 | 117 | 31806 |
| 1740159000 | 121.25 | 4.25 | 3.63 | 120 | 121.25 | 119 | 100794 |
| 1740072600 | 117 | 2.25 | 1.96 | 114 | 117 | 114 | 35466 |
| 1739986200 | 114.75 | 1 | 0.88 | 115 | 115 | 112 | 18317 |
| 1739899800 | 113.75 | -1.25 | -1.09 | 114 | 114 | 112 | 47352 |
| 1739813400 | 115 | -4 | -3.36 | 115 | 115 | 114 | 28459 |
| 1739554200 | 119 | -2 | -1.65 | 118 | 119 | 114 | 54092 |
| 1739467800 | 121 | 0 | 0.00 | 117 | 121 | 117 | 61237 |
| 1739381400 | 121 | 3.25 | 2.76 | 114 | 121 | 114 | 6778 |
| 1739295000 | 117.75 | 0.75 | 0.64 | 114 | 117.75 | 114 | 8979 |
| 1739208600 | 117 | 1 | 0.86 | 114.5 | 117 | 112 | 29330 |
| 1738949400 | 116 | -4 | -3.33 | 114.5 | 116 | 114.5 | 45746 |
| 1738863000 | 120 | -3 | -2.44 | 119 | 120 | 115 | 47205 |
| 1738776600 | 123 | -2.25 | -1.80 | 123.5 | 123.5 | 118 | 35286 |
| 1738690200 | 125.25 | -1.5 | -1.18 | 122 | 125.25 | 122 | 12747298 |
| 1738603800 | 126.75 | -3.25 | -2.50 | 129 | 129 | 123 | 150169 |
| 1738344600 | 130 | 0.25 | 0.19 | 128 | 133 | 127 | 38902 |
| 1738258200 | 129.75 | -0.25 | -0.19 | 128 | 129.75 | 127 | 31931 |
| 1738171800 | 130 | 2 | 1.56 | 128 | 130 | 128 | 25840 |
| 1738085400 | 128 | 0 | 0.00 | 126 | 130 | 126 | 140392 |
| 1737999000 | 128 | 3 | 2.40 | 125 | 128 | 123 | 49267 |
| 1737739800 | 125 | 0.25 | 0.20 | 122 | 125 | 122 | 68309 |
| 1737653400 | 124.75 | 0 | 0.00 | 124.75 | 124.75 | 124.75 | 6079 |
| 1737567000 | 124.75 | -0.5 | -0.40 | 124.75 | 124.75 | 124.75 | 2433 |
| 1737480600 | 125.25 | 2 | 1.62 | 122 | 127.5 | 122 | 32878 |
| 1737394200 | 123.25 | -1.5 | -1.20 | 123.25 | 123.25 | 123.25 | 2653 |
| 1737135000 | 124.75 | 0 | 0.00 | 122 | 124.75 | 122 | 30192 |
| 1737048600 | 124.75 | 1.5 | 1.22 | 120 | 124.75 | 120 | 292 |
| 1736962200 | 123.25 | 1.25 | 1.02 | 122 | 123.25 | 122 | 59426 |
| 1736875800 | 122 | -2.5 | -2.01 | 122.5 | 128 | 122 | 33742 |
| 1736789400 | 124.5 | -4.5 | -3.49 | 124 | 124.5 | 122 | 39187 |
| 1736530200 | 129 | 0 | 0.00 | 129 | 129 | 129 | 22860 |
| 1736443800 | 129 | 0 | 0.00 | 123 | 129 | 123 | 31549 |
| 1736357400 | 129 | 3.25 | 2.58 | 123 | 129 | 123 | 43269 |
| 1736271000 | 125.75 | -2.25 | -1.76 | 123 | 125.75 | 123 | 26325 |
| 1736184600 | 128 | 2.25 | 1.79 | 122 | 128 | 122 | 8999 |
| 1735925400 | 125.75 | 0 | 0.00 | 122 | 125.75 | 122 | 67004 |
| 1735839000 | 125.75 | 0.75 | 0.60 | 121 | 125.75 | 121 | 39322 |
| 1735666200 | 125 | 5 | 4.17 | 117 | 125 | 117 | 28974 |
| 1735579800 | 120 | -3 | -2.44 | 116.5 | 120 | 116 | 10643 |
| 1735320600 | 123 | 2.5 | 2.07 | 121 | 123 | 120.5 | 13534 |
| 1735061400 | 120.5 | 3.5 | 2.99 | 120.5 | 121 | 120.5 | 172 |
| 1734975000 | 117 | 1 | 0.86 | 115.5 | 120.5 | 115 | 9581 |
| 1734715800 | 116 | -1.75 | -1.49 | 115 | 120.5 | 114 | 24647 |
| 1734629400 | 117.75 | 1.25 | 1.07 | 116 | 120.5 | 114 | 163765 |
| 1734543000 | 116.5 | 0.5 | 0.43 | 115 | 116.5 | 115 | 46991 |
| 1734456600 | 116 | 0 | 0.00 | 116 | 116 | 116 | 91947 |
| 1734370200 | 116 | -4.5 | -3.73 | 116 | 117 | 115 | 66070 |
| 1734111000 | 120.5 | 2.5 | 2.12 | 116 | 120.5 | 116 | 10850 |
| 1734024600 | 118 | -2 | -1.67 | 117.5 | 118 | 117.5 | 23275 |
| 1733938200 | 120 | 2 | 1.69 | 117 | 120 | 117 | 7871 |
| 1733851800 | 118 | -3.5 | -2.88 | 118 | 118 | 118 | 21206 |
| 1733765400 | 121.5 | 4.5 | 3.85 | 117 | 121.5 | 117 | 6459 |
| 1733506200 | 117 | -1 | -0.85 | 116.5 | 117 | 116.5 | 8528 |
| 1733419800 | 118 | -2.25 | -1.87 | 117 | 118.5 | 114 | 91243 |
