Hot Features
프리미엄
Unilever Plc (ULVR)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 121 | 2.77141548328 | 4366 | 4506 | 4329 | 4796744 | 4436.3906571 | DE |
| 4 | -193 | -4.12393162393 | 4680 | 4761 | 4311 | 4465403 | 4517.75631485 | DE |
| 12 | -191 | -4.08294142796 | 4678 | 4761 | 4311 | 3406593 | 4551.37100232 | DE |
| 26 | -355 | -7.3316811235 | 4842 | 5034 | 4311 | 3518457 | 4683.06607051 | DE |
| 52 | 584.5 | 14.9775784753 | 3902.5 | 5034 | 3730 | 3783262 | 4455.32280686 | DE |
| 156 | 760.5 | 20.4078894405 | 3726.5 | 5034 | 3267.5 | 3894148 | 4090.64048024 | DE |
| 260 | 257 | 6.0756501182 | 4230 | 5034 | 3267.5 | 3802731 | 4127.76962002 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 4487 | 42 | 0.94 | 4441 | 4506 | 4435 | 9203970 |
| 1740677400 | 4445 | 19 | 0.43 | 4362 | 4446 | 4353 | 4718569 |
| 1740591000 | 4426 | 0 | 0.00 | 4409 | 4432 | 4396 | 3542990 |
| 1740504600 | 4426 | -57 | -1.27 | 4395 | 4427 | 4329 | 6092534 |
| 1740418200 | 4483 | 86 | 1.96 | 4420 | 4483 | 4404 | 5102477 |
| 1740159000 | 4397 | 17 | 0.39 | 4366 | 4397 | 4355 | 4527151 |
| 1740072600 | 4380 | -21 | -0.48 | 4415 | 4418 | 4333 | 4295890 |
| 1739986200 | 4401 | 61 | 1.41 | 4347 | 4401 | 4333 | 4216196 |
| 1739899800 | 4340 | -40 | -0.91 | 4384 | 4394 | 4311 | 2963569 |
| 1739813400 | 4380 | -19 | -0.43 | 4357 | 4391 | 4353 | 3086580 |
| 1739554200 | 4399 | -84 | -1.87 | 4465 | 4485 | 4394 | 5294798 |
| 1739467800 | 4483 | -268 | -5.64 | 4558 | 4584 | 4378 | 13094002 |
| 1739381400 | 4751 | 28 | 0.59 | 4749 | 4761 | 4722 | 3743075 |
| 1739295000 | 4723 | 15 | 0.32 | 4726 | 4749 | 4710 | 3727496 |
| 1739208600 | 4708 | 10 | 0.21 | 4695 | 4737 | 4688 | 5086493 |
| 1738949400 | 4698 | 32 | 0.69 | 4656 | 4698 | 4653 | 2638002 |
| 1738863000 | 4666 | 33 | 0.71 | 4660 | 4691 | 4641 | 1976012 |
| 1738776600 | 4633 | 30 | 0.65 | 4574 | 4652 | 4572 | 2232788 |
| 1738690200 | 4603 | -34 | -0.73 | 4627 | 4632 | 4593 | 2542567 |
| 1738603800 | 4637 | 5 | 0.11 | 4595 | 4655 | 4593 | 6389254 |
| 1738344600 | 4632 | -30 | -0.64 | 4680 | 4686 | 4625 | 4037612 |
| 1738258200 | 4662 | 40 | 0.87 | 4624 | 4676 | 4606 | 2279338 |
| 1738171800 | 4622 | -23 | -0.50 | 4608 | 4649 | 4573 | 3543506 |
| 1738085400 | 4645 | 2 | 0.04 | 4652 | 4698 | 4640 | 2420951 |
| 1737999000 | 4643 | 99 | 2.18 | 4544 | 4648 | 4531 | 3203248 |
| 1737739800 | 4544 | -51 | -1.11 | 4577 | 4591 | 4538 | 1782509 |
| 1737653400 | 4595 | 25 | 0.55 | 4567 | 4606 | 4565 | 5665045 |
| 1737567000 | 4570 | -45 | -0.98 | 4612 | 4642 | 4555 | 6872093 |
| 1737480600 | 4615 | 14 | 0.30 | 4618 | 4626 | 4598 | 2638657 |
| 1737394200 | 4601 | 14 | 0.31 | 4565 | 4618 | 4565 | 2667821 |
| 1737135000 | 4587 | 72 | 1.59 | 4558 | 4598 | 4540 | 3855878 |
| 1737048600 | 4515 | 51 | 1.14 | 4471 | 4515 | 4467 | 3130626 |
| 1736962200 | 4464 | -16 | -0.36 | 4471 | 4484 | 4452 | 2919864 |
| 1736875800 | 4480 | -51 | -1.13 | 4504 | 4515 | 4478 | 3486741 |
| 1736789400 | 4531 | -3 | -0.07 | 4506 | 4543 | 4490 | 1812264 |
| 1736530200 | 4534 | -48 | -1.05 | 4584 | 4595 | 4495 | 1888299 |
| 1736443800 | 4582 | 55 | 1.21 | 4587 | 4596 | 4566 | 2680236 |
| 1736357400 | 4527 | 30 | 0.67 | 4489 | 4527 | 4478 | 2177978 |
| 1736271000 | 4497 | 49 | 1.10 | 4423 | 4508 | 4423 | 3824272 |
| 1736184600 | 4448 | -113 | -2.48 | 4520 | 4533 | 4427 | 3002146 |
| 1735925400 | 4561 | -29 | -0.63 | 4570 | 4614 | 4554 | 1667388 |
| 1735839000 | 4590 | 42 | 0.92 | 4541 | 4599 | 4529 | 1563405 |
| 1735666200 | 4548 | 13 | 0.29 | 4519 | 4549 | 4505 | 812435 |
| 1735579800 | 4535 | -42 | -0.92 | 4574 | 4576 | 4523 | 1441335 |
| 1735320600 | 4577 | 14 | 0.31 | 4568 | 4582 | 4538 | 1208718 |
| 1735061400 | 4563 | 8 | 0.18 | 4554 | 4567 | 4547 | 424133 |
| 1734975000 | 4555 | -4 | -0.09 | 4517 | 4570 | 4500 | 1749586 |
| 1734715800 | 4559 | -22 | -0.48 | 4579 | 4583 | 4522 | 7430550 |
| 1734629400 | 4581 | -27 | -0.59 | 4583 | 4601 | 4559 | 2634024 |
| 1734543000 | 4608 | -44 | -0.95 | 4657 | 4661 | 4601 | 3457880 |
| 1734456600 | 4652 | -26 | -0.56 | 4677 | 4679 | 4619 | 6187839 |
| 1734370200 | 4678 | 15 | 0.32 | 4654 | 4681 | 4640 | 2383142 |
| 1734111000 | 4663 | 21 | 0.45 | 4643 | 4663 | 4636 | 1422132 |
| 1734024600 | 4642 | 21 | 0.45 | 4584 | 4642 | 4547 | 2617527 |
| 1733938200 | 4621 | 20 | 0.43 | 4584 | 4637 | 4583 | 1681770 |
| 1733851800 | 4601 | -5 | -0.11 | 4608 | 4616 | 4570 | 2097757 |
| 1733765400 | 4606 | -20 | -0.43 | 4611 | 4613 | 4566 | 3673389 |
| 1733506200 | 4626 | -41 | -0.88 | 4678 | 4681 | 4620 | 2563280 |
| 1733419800 | 4667 | -1 | -0.02 | 4683 | 4685 | 4658 | 3728795 |
| 1733333400 | 4668 | -26 | -0.55 | 4684 | 4685 | 4625 | 3109014 |
| 1733247000 | 4694 | -48 | -1.01 | 4723 | 4747 | 4693 | 2929275 |
| 1733160600 | 4742 | 41 | 0.87 | 4719 | 4753 | 4703 | 5433389 |
