Hot Features
프리미엄
Stv Group Plc (STVG)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 200 | 201 | 196 | 14412 | 199.21455731 | DE |
| 4 | -16 | -7.40740740741 | 216 | 220 | 195.5 | 80748 | 202.7781072 | DE |
| 12 | -32 | -13.7931034483 | 232 | 235 | 193 | 47699 | 206.36814074 | DE |
| 26 | -77 | -27.797833935 | 277 | 278 | 193 | 35770 | 223.62778692 | DE |
| 52 | 8.5 | 4.43864229765 | 191.5 | 297 | 181 | 54545 | 225.07339321 | DE |
| 156 | -152.5 | -43.2624113475 | 352.5 | 363 | 175 | 41905 | 236.36829388 | DE |
| 260 | -216 | -51.9230769231 | 416 | 450 | 175 | 43699 | 268.52654011 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 200 | 1 | 0.50 | 198 | 201 | 198 | 32135 |
| 1738258200 | 199 | -1 | -0.50 | 197 | 200 | 197 | 18469 |
| 1738171800 | 200 | 0 | 0.00 | 200 | 200 | 200 | 9950 |
| 1738085400 | 200 | 0 | 0.00 | 196 | 201 | 196 | 7778 |
| 1737999000 | 200 | 2 | 1.01 | 200 | 200 | 200 | 16798 |
| 1737739800 | 198 | -2 | -1.00 | 200 | 200 | 197 | 19065 |
| 1737653400 | 200 | 0 | 0.00 | 200 | 200 | 200 | 127197 |
| 1737567000 | 200 | 2 | 1.01 | 200 | 201 | 195.5 | 147608 |
| 1737480600 | 198 | -1 | -0.50 | 201 | 201 | 197.5 | 41191 |
| 1737394200 | 199 | -3.5 | -1.73 | 200 | 200 | 198 | 28507 |
| 1737135000 | 202.5 | -0.5 | -0.25 | 202.5 | 202.5 | 202.5 | 3480 |
| 1737048600 | 203 | 0 | 0.00 | 205 | 205 | 203 | 4208 |
| 1736962200 | 203 | 3 | 1.50 | 199.5 | 203 | 199 | 1026476 |
| 1736875800 | 200 | -8 | -3.85 | 205 | 205 | 198 | 35245 |
| 1736789400 | 208 | 1 | 0.48 | 207 | 208 | 207 | 38747 |
| 1736530200 | 207 | 0 | 0.00 | 207 | 207 | 207 | 2746 |
| 1736443800 | 207 | -11 | -5.05 | 215 | 215 | 207 | 19357 |
| 1736357400 | 218 | 3 | 1.40 | 218 | 218 | 218 | 288 |
| 1736271000 | 215 | -2 | -0.92 | 215 | 215 | 215 | 9851 |
| 1736184600 | 217 | 1 | 0.46 | 220 | 220 | 215 | 7519 |
| 1735925400 | 216 | 0 | 0.00 | 216 | 216 | 216 | 50489 |
| 1735839000 | 216 | -4.5 | -2.04 | 218 | 220 | 216 | 38403 |
| 1735666200 | 220.5 | 0 | 0.00 | 220.5 | 220.5 | 220.5 | 25 |
| 1735579800 | 220.5 | 0 | 0.00 | 220.5 | 220.5 | 220.5 | 21 |
| 1735320600 | 220.5 | 0.5 | 0.23 | 220.5 | 220.5 | 220.5 | 23 |
| 1735061400 | 220 | -1 | -0.45 | 221 | 221 | 220 | 4939 |
| 1734975000 | 221 | 1 | 0.45 | 223 | 224 | 219 | 3056 |
| 1734715800 | 220 | 0.5 | 0.23 | 220 | 220 | 217 | 23266 |
| 1734629400 | 219.5 | 1.5 | 0.69 | 220 | 220 | 218 | 22876 |
| 1734543000 | 218 | -2 | -0.91 | 219 | 219 | 218 | 32734 |
| 1734456600 | 220 | -3 | -1.35 | 222 | 224 | 218 | 11985 |
| 1734370200 | 223 | -1 | -0.45 | 223 | 223 | 223 | 7692 |
| 1734111000 | 224 | 3 | 1.36 | 224 | 225 | 224 | 39898 |
| 1734024600 | 221 | -3.5 | -1.56 | 225 | 225 | 221 | 16272 |
| 1733938200 | 224.5 | -0.5 | -0.22 | 225 | 225 | 224.5 | 5265 |
| 1733851800 | 225 | -2 | -0.88 | 225 | 225 | 225 | 9340 |
| 1733765400 | 227 | -1 | -0.44 | 226 | 227 | 226 | 5289 |
| 1733506200 | 228 | 0 | 0.00 | 227 | 228 | 227 | 3192 |
| 1733419800 | 228 | 3 | 1.33 | 227 | 228 | 227 | 22496 |
| 1733333400 | 225 | -3.5 | -1.53 | 226 | 227 | 225 | 56250 |
| 1733247000 | 228.5 | 2 | 0.88 | 228 | 235 | 228 | 21511 |
| 1733160600 | 226.5 | 1.5 | 0.67 | 225 | 227 | 224 | 5328 |
| 1732901400 | 225 | 11 | 5.14 | 219 | 225 | 218 | 17220 |
| 1732815000 | 214 | 7 | 3.38 | 207 | 215 | 207 | 77886 |
| 1732728600 | 207 | -2 | -0.96 | 205 | 207 | 203 | 14019 |
| 1732642200 | 209 | 15 | 7.73 | 193 | 209 | 193 | 171417 |
| 1732555800 | 194 | -3 | -1.52 | 200 | 201 | 193.5 | 106943 |
| 1732296600 | 197 | -12 | -5.74 | 205 | 205 | 197 | 90207 |
| 1732210200 | 209 | -1 | -0.48 | 208 | 211 | 205 | 52523 |
| 1732123800 | 210 | -2 | -0.94 | 212 | 212 | 205 | 11646 |
| 1732037400 | 212 | 2 | 0.95 | 210 | 212 | 208 | 26473 |
| 1731951000 | 210 | -3 | -1.41 | 220 | 220 | 210 | 13498 |
| 1731691800 | 213 | 0 | 0.00 | 212 | 215 | 212 | 27591 |
| 1731605400 | 213 | -1 | -0.47 | 213 | 213 | 212 | 27331 |
| 1731519000 | 214 | -10 | -4.46 | 222 | 223 | 214 | 39837 |
| 1731432600 | 224 | -7 | -3.03 | 233 | 233 | 224 | 35187 |
| 1731346200 | 231 | -1 | -0.43 | 232 | 232 | 231 | 17631 |
| 1731087000 | 232 | -2 | -0.85 | 232 | 232 | 232 | 2106 |
| 1731000600 | 234 | -2.5 | -1.06 | 233 | 234 | 232 | 40754 |
| 1730914200 | 236.5 | 3.5 | 1.50 | 232 | 236.5 | 232 | 110074 |
| 1730827800 | 233 | -1 | -0.43 | 233 | 233 | 233 | 11747 |
| 1730741400 | 234 | 1 | 0.43 | 233 | 240 | 233 | 10415 |
