Hot Features
프리미엄
Standard Chartered Plc (STAN)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2 | 0.185185185185 | 1080 | 1084 | 1050 | 4797625 | 1071.03036063 | DE |
| 4 | 95 | 9.6251266464 | 987 | 1084 | 967.4 | 4856798 | 1036.04235787 | DE |
| 12 | 151.8 | 16.3190711675 | 930.2 | 1084 | 920.2 | 5349729 | 985.99837583 | DE |
| 26 | 355 | 48.8308115543 | 727 | 1084 | 665.8 | 6883231 | 850.86085635 | DE |
| 52 | 477.8 | 79.079774909 | 604.2 | 1084 | 572.2 | 8054655 | 761.43464816 | DE |
| 156 | 540.6 | 99.8522349464 | 541.4 | 1084 | 431.3 | 7688507 | 672.89576819 | DE |
| 260 | 415.4 | 62.3162316232 | 666.6 | 1084 | 334.3 | 7527135 | 587.92248944 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738085400 | 1060 | -6 | -0.56 | 1061.5 | 1064 | 1050 | 4814966 |
| 1737999000 | 1066 | -10.5 | -0.98 | 1060 | 1075 | 1059.5 | 3264166 |
| 1737739800 | 1076.5 | -7 | -0.65 | 1082 | 1083 | 1066.5 | 3620647 |
| 1737653400 | 1083.5 | 18.5 | 1.74 | 1069 | 1084 | 1065 | 6693528 |
| 1737567000 | 1065 | -14.5 | -1.34 | 1080 | 1081 | 1062 | 5594818 |
| 1737480600 | 1079.5 | 1 | 0.09 | 1077.5 | 1080 | 1072 | 2952106 |
| 1737394200 | 1078.5 | 2 | 0.19 | 1078 | 1083 | 1075 | 2366041 |
| 1737135000 | 1076.5 | 9.5 | 0.89 | 1079 | 1081 | 1067.5 | 4314191 |
| 1737048600 | 1067 | 10.5 | 0.99 | 1059.5 | 1075 | 1059.5 | 3841554 |
| 1736962200 | 1056.5 | 34 | 3.33 | 1030 | 1061 | 1027 | 6441402 |
| 1736875800 | 1022.5 | 7.5 | 0.74 | 1030 | 1035.5 | 1015.5 | 4717121 |
| 1736789400 | 1015 | -10 | -0.98 | 1025 | 1030.5 | 1001.5 | 5853946 |
| 1736530200 | 1025 | 11 | 1.08 | 1014.5 | 1031.5 | 1002 | 4132720 |
| 1736443800 | 1014 | 6.5 | 0.65 | 1002.5 | 1017 | 1000 | 5498349 |
| 1736357400 | 1007.5 | 20.5 | 2.08 | 986.6 | 1007.5 | 979.6 | 8264489 |
| 1736271000 | 987 | -17 | -1.69 | 997 | 999.6 | 978.2 | 6598020 |
| 1736184600 | 1004 | 15 | 1.52 | 996.6 | 1008 | 994 | 4697858 |
| 1735925400 | 989 | 4 | 0.41 | 982.2 | 999.8 | 979.6 | 2561482 |
| 1735839000 | 985 | -3.6 | -0.36 | 987 | 990.2 | 967.4 | 6051751 |
| 1735666200 | 988.6 | 3.8 | 0.39 | 981 | 994.6 | 977 | 1136012 |
| 1735579800 | 984.8 | 2.2 | 0.22 | 974.4 | 988 | 970.6 | 2460649 |
| 1735320600 | 982.6 | -8.2 | -0.83 | 986 | 997.6 | 977.6 | 2446040 |
| 1735061400 | 990.8 | 10 | 1.02 | 983 | 996.2 | 983 | 1909720 |
| 1734975000 | 980.8 | 8.8 | 0.91 | 973.8 | 987.2 | 971.6 | 3616434 |
| 1734715800 | 972 | -11.6 | -1.18 | 977.4 | 977.4 | 961.2 | 17147501 |
| 1734629400 | 983.6 | -16.9 | -1.69 | 986 | 992 | 979 | 5082047 |
| 1734543000 | 1000.5 | 10.5 | 1.06 | 996.4 | 1005.5 | 991 | 5911536 |
| 1734456600 | 990 | -1.4 | -0.14 | 986.8 | 1004.5 | 986.8 | 6195585 |
| 1734370200 | 991.4 | -5.4 | -0.54 | 996.8 | 1010 | 989.4 | 2922497 |
| 1734111000 | 996.8 | 5.2 | 0.52 | 994 | 1002 | 993.2 | 3134512 |
| 1734024600 | 991.6 | 2.6 | 0.26 | 990 | 994.6 | 985.8 | 3940156 |
| 1733938200 | 989 | 1.2 | 0.12 | 987 | 995.6 | 986.4 | 3139289 |
| 1733851800 | 987.8 | -1.4 | -0.14 | 981.2 | 993.6 | 977 | 3073531 |
| 1733765400 | 989.2 | 15.6 | 1.60 | 980.6 | 1006.5 | 980.6 | 6022829 |
| 1733506200 | 973.6 | 3.2 | 0.33 | 977 | 984 | 970.6 | 3279270 |
| 1733419800 | 970.4 | 2.6 | 0.27 | 972.6 | 975.8 | 963.8 | 8888490 |
| 1733333400 | 967.8 | 2 | 0.21 | 970.6 | 983.2 | 964.8 | 6845453 |
| 1733247000 | 965.8 | -12 | -1.23 | 980.8 | 995.2 | 964.2 | 9259920 |
| 1733160600 | 977.8 | 5.4 | 0.56 | 968 | 978.8 | 965.8 | 3713526 |
| 1732901400 | 972.4 | -7 | -0.71 | 973.2 | 978.4 | 968 | 6021661 |
| 1732815000 | 979.4 | 6 | 0.62 | 976.6 | 987.4 | 974.4 | 3919806 |
| 1732728600 | 973.4 | 13.6 | 1.42 | 957.4 | 973.4 | 954 | 13505261 |
| 1732642200 | 959.8 | -6 | -0.62 | 960.2 | 964 | 954.2 | 3706476 |
| 1732555800 | 965.8 | 20.2 | 2.14 | 946 | 969.2 | 941.8 | 14805798 |
| 1732296600 | 945.6 | -13.4 | -1.40 | 960.6 | 969.4 | 920.2 | 7097765 |
| 1732210200 | 959 | 12 | 1.27 | 950 | 960.2 | 940.8 | 4037111 |
| 1732123800 | 947 | 0 | 0.00 | 950.6 | 961.2 | 941.8 | 4007597 |
| 1732037400 | 947 | -0.4 | -0.04 | 943.6 | 950.6 | 928.4 | 5546814 |
| 1731951000 | 947.4 | 4 | 0.42 | 943.8 | 957.6 | 943.8 | 4462291 |
| 1731691800 | 943.4 | 4.8 | 0.51 | 937.2 | 951 | 935.8 | 3603207 |
| 1731605400 | 938.6 | -6.4 | -0.68 | 942 | 948.6 | 937 | 3597512 |
| 1731519000 | 945 | 21.6 | 2.34 | 923 | 946.8 | 922.8 | 5606084 |
| 1731432600 | 923.4 | -17.6 | -1.87 | 930.6 | 934.2 | 921 | 5994440 |
| 1731346200 | 941 | 17 | 1.84 | 932.4 | 944.4 | 931.2 | 5613790 |
| 1731087000 | 924 | -14.4 | -1.53 | 934.6 | 937.4 | 921.8 | 5514857 |
| 1731000600 | 938.4 | -4.4 | -0.47 | 949 | 951.6 | 938.4 | 5537920 |
| 1730914200 | 942.8 | 10.6 | 1.14 | 930.2 | 952.4 | 929.8 | 8203960 |
| 1730827800 | 932.2 | 12.4 | 1.35 | 917 | 933.8 | 915 | 5320208 |
| 1730741400 | 919.8 | 6 | 0.66 | 906.8 | 923.8 | 906.4 | 9297321 |
| 1730482200 | 913.8 | 13.4 | 1.49 | 900.4 | 918.2 | 900 | 11974461 |
| 1730395800 | 900.4 | -12.2 | -1.34 | 900 | 918.4 | 894.2 | 9133546 |
| 1730309400 | 912.6 | 36.2 | 4.13 | 900 | 914.4 | 894.4 | 7738943 |
| 1730223000 | 876.4 | 10.6 | 1.22 | 883.2 | 889.6 | 874.8 | 8169045 |
