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 | 3 | 0.0639522489874 | 4691 | 4753 | 4673 | 4518136 | 4725.91322958 | DE |
| 4 | -45 | -0.949567419287 | 4739 | 4753 | 4475 | 3761503 | 4630.69275294 | DE |
| 12 | -322 | -6.41945773525 | 5016 | 5032 | 4475 | 3685187 | 4762.64311873 | DE |
| 26 | 387 | 8.98537264918 | 4307 | 5034 | 4267 | 3700196 | 4667.36150805 | DE |
| 52 | 924.5 | 24.5257991776 | 3769.5 | 5034 | 3680.5 | 4032201 | 4277.19636429 | DE |
| 156 | 811 | 20.8859129539 | 3883 | 5034 | 3267.5 | 3998770 | 4034.42363114 | DE |
| 260 | 132.5 | 2.90474624575 | 4561.5 | 5034 | 3267.5 | 3752793 | 4118.76253937 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733160600 | 4742 | 41 | 0.87 | 4719 | 4753 | 4703 | 5433389 |
| 1732901400 | 4701 | -29 | -0.61 | 4714 | 4729 | 4691 | 2242231 |
| 1732815000 | 4730 | -3 | -0.06 | 4723 | 4736 | 4713 | 4767572 |
| 1732728600 | 4733 | 41 | 0.87 | 4709 | 4737 | 4702 | 7148920 |
| 1732642200 | 4692 | 8 | 0.17 | 4691 | 4712 | 4673 | 2998570 |
| 1732555800 | 4684 | -8 | -0.17 | 4698 | 4713 | 4673 | 7179714 |
| 1732296600 | 4692 | 150 | 3.30 | 4565 | 4697 | 4560 | 3876240 |
| 1732210200 | 4542 | 3 | 0.07 | 4526 | 4551 | 4513 | 3542285 |
| 1732123800 | 4539 | -18 | -0.39 | 4555 | 4556 | 4530 | 2318114 |
| 1732037400 | 4557 | 2 | 0.04 | 4555 | 4570 | 4532 | 2481106 |
| 1731951000 | 4555 | 13 | 0.29 | 4552 | 4558 | 4523 | 2990162 |
| 1731691800 | 4542 | 15 | 0.33 | 4531 | 4542 | 4494 | 3367671 |
| 1731605400 | 4527 | 12 | 0.27 | 4508 | 4547 | 4475 | 3375118 |
| 1731519000 | 4515 | 2 | 0.04 | 4503 | 4517 | 4482 | 3385778 |
| 1731432600 | 4513 | -16 | -0.35 | 4516 | 4522 | 4478 | 4336723 |
| 1731346200 | 4529 | -8 | -0.18 | 4554 | 4558 | 4519 | 2287380 |
| 1731087000 | 4537 | -12 | -0.26 | 4554 | 4562 | 4517 | 3113677 |
| 1731000600 | 4549 | -54 | -1.17 | 4565 | 4599 | 4544 | 2898283 |
| 1730914200 | 4603 | -123 | -2.60 | 4751 | 4753 | 4591 | 3772089 |
| 1730827800 | 4726 | -7 | -0.15 | 4739 | 4749 | 4706 | 3600295 |
| 1730741400 | 4733 | -20 | -0.42 | 4730 | 4773 | 4730 | 2957875 |
| 1730482200 | 4753 | 23 | 0.49 | 4690 | 4772 | 4690 | 3998611 |
| 1730395800 | 4730 | -15 | -0.32 | 4721 | 4736 | 4674 | 7968798 |
| 1730309400 | 4745 | -35 | -0.73 | 4770 | 4785 | 4734 | 2304736 |
| 1730223000 | 4780 | -29 | -0.60 | 4835 | 4840 | 4768 | 2711718 |
| 1730136600 | 4809 | 47 | 0.99 | 4778 | 4812 | 4761 | 2511197 |
| 1729873800 | 4762 | -28 | -0.58 | 4787 | 4790 | 4745 | 2108265 |
| 1729787400 | 4790 | 137 | 2.94 | 4759 | 4848 | 4743 | 4790304 |
| 1729701000 | 4653 | -106 | -2.23 | 4721 | 4768 | 4632 | 7240668 |
| 1729614600 | 4759 | -31 | -0.65 | 4768 | 4784 | 4745 | 2414892 |
| 1729528200 | 4790 | -41 | -0.85 | 4813 | 4832 | 4790 | 1642756 |
| 1729269000 | 4831 | -26 | -0.54 | 4809 | 4831 | 4747 | 4112462 |
| 1729182600 | 4857 | 6 | 0.12 | 4870 | 4875 | 4804 | 3535789 |
| 1729096200 | 4851 | -16 | -0.33 | 4865 | 4899 | 4840 | 2945976 |
| 1729009800 | 4867 | 45 | 0.93 | 4844 | 4885 | 4835 | 6227518 |
| 1728923400 | 4822 | 16 | 0.33 | 4795 | 4827 | 4793 | 1260872 |
| 1728664200 | 4806 | 21 | 0.44 | 4772 | 4812 | 4771 | 1817432 |
| 1728577800 | 4785 | -22 | -0.46 | 4801 | 4811 | 4773 | 2224790 |
| 1728491400 | 4807 | 26 | 0.54 | 4808 | 4826 | 4790 | 1514507 |
| 1728405000 | 4781 | 11 | 0.23 | 4754 | 4788 | 4754 | 2240301 |
| 1728318600 | 4770 | -14 | -0.29 | 4787 | 4796 | 4769 | 3195165 |
| 1728059400 | 4784 | -17 | -0.35 | 4785 | 4792 | 4753 | 3280786 |
| 1727973000 | 4801 | -42 | -0.87 | 4859 | 4885 | 4797 | 2739316 |
| 1727886600 | 4843 | -21 | -0.43 | 4881 | 4895 | 4828 | 3140232 |
| 1727800200 | 4864 | 25 | 0.52 | 4842 | 4875 | 4834 | 3238697 |
| 1727713800 | 4839 | -55 | -1.12 | 4901 | 4906 | 4839 | 5941638 |
| 1727454600 | 4894 | 27 | 0.55 | 4874 | 4914 | 4858 | 5003436 |
| 1727368200 | 4867 | -34 | -0.69 | 4927 | 4937 | 4804 | 5246116 |
| 1727281800 | 4901 | 44 | 0.91 | 4839 | 4905 | 4836 | 3797822 |
| 1727195400 | 4857 | -15 | -0.31 | 4854 | 4867 | 4817 | 4775670 |
| 1727109000 | 4872 | 19 | 0.39 | 4853 | 4886 | 4837 | 2572448 |
| 1726849800 | 4853 | 0 | 0.00 | 4843 | 4876 | 4831 | 7199154 |
| 1726763400 | 4853 | -25 | -0.51 | 4899 | 4915 | 4845 | 4630258 |
| 1726677000 | 4878 | -59 | -1.20 | 4922 | 4949 | 4874 | 3971383 |
| 1726590600 | 4937 | -13 | -0.26 | 4998 | 5002 | 4905 | 3233994 |
| 1726504200 | 4950 | 11 | 0.22 | 4937 | 4967 | 4936 | 2051101 |
| 1726245000 | 4939 | 13 | 0.26 | 4945 | 4963 | 4936 | 2763366 |
| 1726158600 | 4926 | -42 | -0.85 | 4999 | 5000 | 4923 | 3318915 |
| 1726072200 | 4968 | -32 | -0.64 | 5012 | 5012 | 4960 | 2395279 |
| 1725985800 | 5000 | -34 | -0.68 | 5016 | 5032 | 5000 | 5219676 |
| 1725899400 | 5034 | 49 | 0.98 | 4992 | 5034 | 4977 | 2003291 |
| 1725640200 | 4985 | 1 | 0.02 | 4949 | 4986 | 4938 | 3008847 |
| 1725553800 | 4984 | 22 | 0.44 | 4956 | 4998 | 4945 | 2542506 |
| 1725467400 | 4962 | 4 | 0.08 | 4941 | 4962 | 4933 | 3618513 |
| 1725381000 | 4958 | 42 | 0.85 | 4935 | 4958 | 4911 | 4613195 |
