Hot Features
프리미엄
Ssp Group Plc (SSPG)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5 | 2.90528762347 | 172.1 | 182.6 | 167.8 | 2110612 | 176.55628167 | DE |
| 4 | -5.9 | -3.22404371585 | 183 | 185 | 165.3 | 1335664 | 174.64316142 | DE |
| 12 | 17 | 10.6183635228 | 160.1 | 196 | 148.9 | 1595365 | 169.7613762 | DE |
| 26 | 1.1 | 0.625 | 176 | 196 | 148.9 | 1467440 | 167.58906607 | DE |
| 52 | -56.1 | -24.0566037736 | 233.2 | 235 | 142.2 | 2065414 | 178.86484265 | DE |
| 156 | -98.5 | -35.740203193 | 275.6 | 307.5 | 142.2 | 1831921 | 213.49131392 | DE |
| 260 | -472.9 | -72.7538461538 | 650 | 687 | 136.8 | 2018100 | 248.57891392 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738258200 | 177.1 | -1.4 | -0.78 | 178.4 | 180.8 | 176.8 | 862058 |
| 1738171800 | 178.5 | -0.4 | -0.22 | 179.9 | 180.8 | 177.8 | 1057420 |
| 1738085400 | 178.9 | 7.5 | 4.38 | 172.4 | 182.6 | 171.7 | 5968576 |
| 1737999000 | 171.4 | -2.1 | -1.21 | 170.1 | 175.3 | 170.1 | 666337 |
| 1737739800 | 173.5 | 1.9 | 1.11 | 173.2 | 174.2 | 170.6 | 826525 |
| 1737653400 | 171.6 | -2.2 | -1.27 | 172.1 | 173.6 | 167.8 | 2034201 |
| 1737567000 | 173.8 | -2.3 | -1.31 | 172.6 | 177 | 172.6 | 836343 |
| 1737480600 | 176.1 | 2.4 | 1.38 | 174.6 | 177.5 | 173.7 | 819391 |
| 1737394200 | 173.7 | -0.7 | -0.40 | 174.2 | 174.9 | 171.3 | 361413 |
| 1737135000 | 174.4 | 0.5 | 0.29 | 175.1 | 175.8 | 173.4 | 654282 |
| 1737048600 | 173.9 | 0.4 | 0.23 | 176.7 | 176.7 | 169.4 | 1951198 |
| 1736962200 | 173.5 | 3.9 | 2.30 | 170.6 | 174.6 | 169.4 | 1335187 |
| 1736875800 | 169.6 | 1.3 | 0.77 | 170.6 | 172 | 167.69999 | 1603663 |
| 1736789400 | 168.3 | -2 | -1.17 | 171.2 | 171.2 | 165.3 | 1214578 |
| 1736530200 | 170.3 | -3.6 | -2.07 | 175.8 | 175.8 | 170.3 | 617143 |
| 1736443800 | 173.9 | 2 | 1.16 | 174.9 | 174.9 | 168.7 | 3232838 |
| 1736357400 | 171.9 | -3.4 | -1.94 | 172.9 | 176.5 | 168.8 | 1201624 |
| 1736271000 | 175.3 | -2.9 | -1.63 | 179 | 179 | 174.9 | 698024 |
| 1736184600 | 178.2 | 1.5 | 0.85 | 174.9 | 181.2 | 174.9 | 712181 |
| 1735925400 | 176.7 | -4.7 | -2.59 | 185 | 185 | 176.7 | 479648 |
| 1735839000 | 181.4 | 0.7 | 0.39 | 183 | 183 | 179.8 | 442706 |
| 1735666200 | 180.7 | 3.1 | 1.75 | 179.8 | 180.8 | 178.5 | 246593 |
| 1735579800 | 177.6 | 0.6 | 0.34 | 181.2 | 181.2 | 176.9 | 637386 |
| 1735320600 | 177 | -2.2 | -1.23 | 176.6 | 179.8 | 176.6 | 608277 |
| 1735061400 | 179.2 | 2.2 | 1.24 | 176.2 | 179.4 | 176.2 | 191422 |
| 1734975000 | 177 | 0.3 | 0.17 | 172.4 | 177 | 172.4 | 630204 |
| 1734715800 | 176.7 | -0.8 | -0.45 | 176.4 | 177.4 | 174.2 | 2480860 |
| 1734629400 | 177.5 | -0.6 | -0.34 | 175 | 177.5 | 174.1 | 1837208 |
| 1734543000 | 178.1 | 0.7 | 0.39 | 181.5 | 181.5 | 176.6 | 1901303 |
| 1734456600 | 177.4 | -4.8 | -2.63 | 185.4 | 185.4 | 176.8 | 918442 |
| 1734370200 | 182.2 | -4.1 | -2.20 | 185.7 | 186.5 | 180.4 | 974015 |
| 1734111000 | 186.3 | -2.4 | -1.27 | 187.4 | 189.4 | 184.6 | 907552 |
| 1734024600 | 188.7 | -2.8 | -1.46 | 191.1 | 193.6 | 188.7 | 1095941 |
| 1733938200 | 191.5 | 4.7 | 2.52 | 191.3 | 196 | 188.4 | 3420873 |
| 1733851800 | 186.8 | -0.3 | -0.16 | 184.9 | 189.5 | 184.9 | 1298969 |
| 1733765400 | 187.1 | -1 | -0.53 | 188.4 | 190.6 | 186 | 1154177 |
| 1733506200 | 188.1 | 7.4 | 4.10 | 182.6 | 188.1 | 180.4 | 1298487 |
| 1733419800 | 180.7 | 0.7 | 0.39 | 180 | 181.3 | 177.5 | 1677251 |
| 1733333400 | 180 | 2.3 | 1.29 | 179.4 | 184.9 | 179.3 | 1468360 |
| 1733247000 | 177.7 | 15.6 | 9.62 | 175 | 184.1 | 171.5 | 4365479 |
| 1733160600 | 162.1 | 2.1 | 1.31 | 160 | 162.69999 | 157.8 | 1103111 |
| 1732901400 | 160 | 0.1 | 0.06 | 156.9 | 163 | 156.9 | 889416 |
| 1732815000 | 159.9 | 2 | 1.27 | 158.19999 | 162.3 | 158.19999 | 1029884 |
| 1732728600 | 157.9 | -0.9 | -0.57 | 155.8 | 161.1 | 155.8 | 811236 |
| 1732642200 | 158.8 | -1.5 | -0.94 | 156.69999 | 160 | 156.69999 | 847062 |
| 1732555800 | 160.3 | 1.2 | 0.75 | 161.5 | 161.5 | 156.69999 | 5267945 |
| 1732296600 | 159.1 | 4.3 | 2.78 | 157.8 | 159.8 | 155.3 | 1215269 |
| 1732210200 | 154.8 | 0.3 | 0.19 | 153.5 | 156.69999 | 153.19999 | 4523744 |
| 1732123800 | 154.5 | -2.7 | -1.72 | 155 | 157.8 | 148.9 | 1770618 |
| 1732037400 | 157.19999 | 0.9 | 0.58 | 158 | 159.19999 | 153.1 | 1678357 |
| 1731951000 | 156.3 | -0.7 | -0.45 | 155.6 | 158.1 | 150.9 | 2334631 |
| 1731691800 | 157 | -0.5 | -0.32 | 156.9 | 159 | 156.3 | 1111512 |
| 1731605400 | 157.5 | 0.8 | 0.51 | 154 | 158.6 | 154 | 760980 |
| 1731519000 | 156.69999 | 3.7 | 2.42 | 150.6 | 157.1 | 150.6 | 3507493 |
| 1731432600 | 153 | -8.6 | -5.32 | 160 | 160.19999 | 151.19999 | 2490584 |
| 1731346200 | 161.6 | 2.6 | 1.64 | 162.5 | 162.5 | 159.6 | 3021284 |
| 1731087000 | 159 | -0.4 | -0.25 | 161.6 | 161.6 | 157.9 | 3495588 |
| 1731000600 | 159.4 | 0.9 | 0.57 | 160.1 | 160.5 | 156.6 | 1631135 |
| 1730914200 | 158.5 | 0.4 | 0.25 | 160.8 | 164.69999 | 157.19999 | 1533740 |
| 1730827800 | 158.1 | -3.9 | -2.41 | 165.9 | 165.9 | 158.1 | 914012 |
| 1730741400 | 162 | -0.2 | -0.12 | 160.4 | 164.69999 | 160.4 | 1074289 |
| 1730482200 | 162.19999 | 0.9 | 0.56 | 164 | 164 | 161.1 | 1314904 |
| 1730395800 | 161.3 | -5.6 | -3.36 | 166 | 166.8 | 161 | 1643171 |
