Hot Features
프리미엄
Scottish American Investment Co. Plc (SAIN)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 15.5 | 3.13447927199 | 494.5 | 511 | 490 | 463204 | 499.27594139 | DE |
| 4 | 15 | 3.0303030303 | 495 | 511 | 486 | 352268 | 496.95899399 | DE |
| 12 | 1 | 0.196463654224 | 509 | 518 | 486 | 340854 | 504.32087404 | DE |
| 26 | -6 | -1.16279069767 | 516 | 535 | 486 | 298232 | 507.93078264 | DE |
| 52 | 3 | 0.591715976331 | 507 | 535 | 484.5 | 284363 | 506.70042053 | DE |
| 156 | -9 | -1.73410404624 | 519 | 543 | 434 | 220041 | 502.25667381 | DE |
| 260 | 71 | 16.1731207289 | 439 | 547 | 250 | 225122 | 481.86778842 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 510 | 1 | 0.20 | 507 | 511 | 507 | 451386 |
| 1737048600 | 509 | 4 | 0.79 | 505 | 510 | 505 | 351478 |
| 1736962200 | 505 | 8.5 | 1.71 | 498 | 505 | 495 | 566509 |
| 1736875800 | 496.5 | 2.5 | 0.51 | 494 | 498 | 494 | 389554 |
| 1736789400 | 494 | 0.5 | 0.10 | 491 | 495 | 490 | 491531 |
| 1736530200 | 493.5 | -1.5 | -0.30 | 494.5 | 495 | 493.5 | 516947 |
| 1736443800 | 495 | 6.5 | 1.33 | 499.5 | 499.5 | 491.5 | 483135 |
| 1736357400 | 488.5 | -8 | -1.61 | 494 | 496 | 488.5 | 505074 |
| 1736271000 | 496.5 | -1.5 | -0.30 | 497.5 | 499.5 | 494 | 384944 |
| 1736184600 | 498 | -1 | -0.20 | 498.5 | 500 | 494.5 | 270458 |
| 1735925400 | 499 | -2 | -0.40 | 497 | 499.5 | 497 | 242131 |
| 1735839000 | 501 | 2.5 | 0.50 | 495 | 501 | 495 | 470938 |
| 1735666200 | 498.5 | 9 | 1.84 | 489.5 | 498.5 | 487.5 | 164665 |
| 1735579800 | 489.5 | -4.5 | -0.91 | 492.5 | 492.5 | 489.5 | 302760 |
| 1735320600 | 494 | -5 | -1.00 | 499 | 499 | 494 | 149381 |
| 1735061400 | 499 | 2.5 | 0.50 | 497 | 500 | 497 | 121091 |
| 1734975000 | 496.5 | 0.5 | 0.10 | 493.5 | 496.5 | 493.5 | 208674 |
| 1734715800 | 496 | 1 | 0.20 | 495 | 496 | 486 | 369291 |
| 1734629400 | 495 | -7 | -1.39 | 500 | 500 | 493 | 497347 |
| 1734543000 | 502 | 0 | 0.00 | 503 | 506 | 502 | 269270 |
| 1734456600 | 502 | -4 | -0.79 | 506 | 506 | 501 | 572631 |
| 1734370200 | 506 | -4 | -0.78 | 509 | 510 | 506 | 373618 |
| 1734111000 | 510 | -2 | -0.39 | 510 | 512 | 508 | 336807 |
| 1734024600 | 512 | 2 | 0.39 | 511 | 512 | 509 | 449631 |
| 1733938200 | 510 | -2 | -0.39 | 507 | 510 | 507 | 563160 |
| 1733851800 | 512 | -2 | -0.39 | 512 | 512 | 509 | 314334 |
| 1733765400 | 514 | 1 | 0.19 | 513 | 514 | 511 | 376767 |
| 1733506200 | 513 | 0 | 0.00 | 512 | 514 | 512 | 166493 |
| 1733419800 | 513 | -1 | -0.19 | 513 | 514 | 511 | 268335 |
| 1733333400 | 514 | 0 | 0.00 | 514 | 515 | 514 | 293976 |
| 1733247000 | 514 | 3 | 0.59 | 514 | 517 | 513 | 164614 |
| 1733160600 | 511 | -4 | -0.78 | 513 | 513 | 511 | 221938 |
| 1732901400 | 515 | 8 | 1.58 | 509 | 515 | 509 | 491988 |
| 1732815000 | 507 | -6 | -1.17 | 506 | 509 | 506 | 179808 |
| 1732728600 | 513 | 5 | 0.98 | 508 | 513 | 507 | 446573 |
| 1732642200 | 508 | -6 | -1.17 | 508 | 510 | 508 | 312030 |
| 1732555800 | 514 | 8 | 1.58 | 508 | 514 | 508 | 274993 |
| 1732296600 | 506 | 1 | 0.20 | 503 | 507 | 503 | 337315 |
| 1732210200 | 505 | 5 | 1.00 | 499 | 506 | 499 | 242611 |
| 1732123800 | 500 | -3 | -0.60 | 503 | 503 | 499.5 | 388019 |
| 1732037400 | 503 | -2 | -0.40 | 501 | 504 | 499 | 517147 |
| 1731951000 | 505 | 0 | 0.00 | 506 | 506 | 500 | 490870 |
| 1731691800 | 505 | -3 | -0.59 | 505 | 507 | 504 | 313008 |
| 1731605400 | 508 | -2 | -0.39 | 507 | 509 | 507 | 729051 |
| 1731519000 | 510 | 0 | 0.00 | 511 | 511 | 509 | 121356 |
| 1731432600 | 510 | -6 | -1.16 | 515 | 516 | 510 | 136635 |
| 1731346200 | 516 | 7 | 1.38 | 515 | 518 | 512 | 185487 |
| 1731087000 | 509 | -2 | -0.39 | 511 | 512 | 509 | 135523 |
| 1731000600 | 511 | 2 | 0.39 | 512 | 512 | 510 | 279966 |
| 1730914200 | 509 | 9 | 1.80 | 510 | 514 | 507 | 404485 |
| 1730827800 | 500 | -6 | -1.19 | 504 | 506 | 500 | 516628 |
| 1730741400 | 506 | 3 | 0.60 | 500 | 506 | 499 | 376027 |
| 1730482200 | 503 | 2 | 0.40 | 502 | 503 | 500 | 265231 |
| 1730395800 | 501 | -3 | -0.60 | 503 | 503 | 501 | 233014 |
| 1730309400 | 504 | -3 | -0.59 | 505 | 508 | 504 | 220530 |
| 1730223000 | 507 | -3 | -0.59 | 509 | 509 | 506 | 281667 |
| 1730136600 | 510 | -2 | -0.39 | 513 | 513 | 510 | 293093 |
| 1729873800 | 512 | 3 | 0.59 | 509 | 512 | 509 | 398152 |
| 1729787400 | 509 | -3 | -0.59 | 508 | 509 | 508 | 440092 |
| 1729701000 | 512 | 2 | 0.39 | 509 | 512 | 507 | 555502 |
| 1729614600 | 510 | -2 | -0.39 | 510 | 512 | 509 | 360742 |
| 1729528200 | 512 | -4 | -0.78 | 513 | 515 | 511 | 367308 |
