Hot Features
프리미엄
Vanukgilt (VGVA)
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 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736271000 | 19.558 | -0.11 | -0.57 | 19.64 | 19.691 | 19.547 | 52262 |
| 1736184600 | 19.67 | -0.02 | -0.10 | 19.68 | 19.714 | 19.64 | 12664 |
| 1735925400 | 19.69 | -0.02 | -0.12 | 19.702 | 19.769 | 19.687 | 22260 |
| 1735839000 | 19.713 | -0.18 | -0.89 | 19.756 | 19.821 | 19.7 | 33868 |
| 1735666200 | 19.89 | 0.22 | 1.10 | 19.706 | 19.89 | 19.438 | 4401 |
| 1735579800 | 19.673 | 0.02 | 0.11 | 19.666 | 19.704 | 19.612 | 9554 |
| 1735320600 | 19.652 | 0.31 | 1.61 | 19.486 | 19.677 | 19.486 | 19934 |
| 1735061400 | 19.34 | -0.41 | -2.07 | 19.718 | 20.1325 | 19.3375 | 4826 |
| 1734975000 | 19.748 | -0.07 | -0.34 | 19.8 | 19.8 | 19.736 | 16865 |
| 1734715800 | 19.816 | 0.1 | 0.53 | 19.692 | 19.834 | 19.684 | 8329 |
| 1734629400 | 19.712 | -0.06 | -0.30 | 19.588 | 20.16 | 19.588 | 21231 |
| 1734543000 | 19.772 | -0.04 | -0.18 | 19.864 | 19.864 | 19.718 | 23214 |
| 1734456600 | 19.808 | -0.12 | -0.59 | 19.85 | 19.862 | 19.786 | 28593 |
| 1734370200 | 19.926 | -0.06 | -0.30 | 20.025 | 20.0325 | 19.916 | 27547 |
| 1734111000 | 19.985 | -0.08 | -0.40 | 20.045 | 20.0625 | 19.981 | 5212 |
| 1734024600 | 20.065 | -0.05 | -0.25 | 20.09 | 20.11 | 20.0325 | 14105 |
| 1733938200 | 20.115 | -0.01 | -0.06 | 20.16 | 20.1875 | 20.1025 | 28869 |
| 1733851800 | 20.1275 | -0.11 | -0.52 | 20.225 | 20.2525 | 20.1 | 117596 |
| 1733765400 | 20.2325 | 0.04 | 0.19 | 20.26 | 20.2925 | 20.2125 | 20389 |
| 1733506200 | 20.195 | -0.04 | -0.19 | 20.205 | 20.2825 | 20.185 | 6980 |
| 1733419800 | 20.2325 | -0.04 | -0.20 | 20.29 | 20.2925 | 20.2075 | 15128 |
| 1733333400 | 20.2725 | 0 | 0.01 | 20.265 | 20.2875 | 20.18 | 5131 |
| 1733247000 | 20.27 | -0.06 | -0.30 | 20.405 | 20.405 | 20.2575 | 9694 |
| 1733160600 | 20.33 | 0.05 | 0.27 | 20.31 | 20.335 | 20.2375 | 15379 |
| 1732901400 | 20.275 | 0.06 | 0.31 | 20.24 | 20.3275 | 20.2375 | 19687 |
| 1732815000 | 20.2125 | 0.05 | 0.24 | 20.17 | 20.22 | 20.165 | 11054 |
| 1732728600 | 20.165 | 0.08 | 0.41 | 20.19 | 20.21 | 20.145 | 37548 |
| 1732642200 | 20.0825 | -0.04 | -0.20 | 20.07 | 20.0975 | 20.0475 | 9055 |
| 1732555800 | 20.1225 | 0.11 | 0.52 | 20.08 | 20.1725 | 20.035 | 40628 |
| 1732296600 | 20.0175 | 0.07 | 0.36 | 20.025 | 20.055 | 19.979 | 37456 |
| 1732210200 | 19.946 | 0.05 | 0.27 | 19.79 | 19.974 | 19.744 | 18928 |
| 1732123800 | 19.893 | -0.06 | -0.28 | 19.904 | 19.912 | 19.827 | 27898 |
| 1732037400 | 19.948 | 0.08 | 0.42 | 19.89 | 20.035 | 19.89 | 32005 |
| 1731951000 | 19.864 | -0 | -0.02 | 19.824 | 19.883 | 19.801 | 64714 |
| 1731691800 | 19.868 | -0 | -0.01 | 19.884 | 19.913 | 19.795 | 7091 |
| 1731605400 | 19.87 | 0.03 | 0.14 | 19.792 | 19.871 | 19.755 | 113975 |
| 1731519000 | 19.842 | -0.03 | -0.16 | 19.836 | 19.932 | 19.808 | 8169 |
| 1731432600 | 19.874 | -0.08 | -0.40 | 19.944 | 19.945 | 19.869 | 10397 |
| 1731346200 | 19.953 | 0.05 | 0.26 | 19.942 | 19.962 | 19.935 | 22580 |
| 1731087000 | 19.902 | 0.11 | 0.57 | 19.89 | 19.947 | 19.834 | 11356 |
| 1731000600 | 19.79 | 0.1 | 0.52 | 20.05 | 20.05 | 19.644 | 68368 |
| 1730914200 | 19.688 | -0.07 | -0.35 | 19.702 | 19.729 | 19.633 | 9215 |
| 1730827800 | 19.758 | -0.09 | -0.44 | 19.858 | 19.862 | 19.746 | 13989 |
| 1730741400 | 19.846 | -0.04 | -0.20 | 19.958 | 20.294 | 19.827 | 27515 |
| 1730482200 | 19.885 | -0.01 | -0.05 | 19.82 | 20.0125 | 19.817 | 35184 |
| 1730395800 | 19.894 | -0.15 | -0.74 | 19.94 | 19.987 | 19.768 | 50392 |
| 1730309400 | 20.0425 | -0.07 | -0.32 | 20.22 | 20.3175 | 19.924 | 100773 |
| 1730223000 | 20.1075 | -0.09 | -0.45 | 20.145 | 20.45 | 20.105 | 18728 |
| 1730136600 | 20.1975 | -0.05 | -0.25 | 20.25 | 20.3 | 20.12 | 38377 |
| 1729873800 | 20.2475 | 0.05 | 0.26 | 20.25 | 20.265 | 20.205 | 6949 |
| 1729787400 | 20.195 | -0.04 | -0.19 | 20.215 | 20.3975 | 20.13 | 114937 |
| 1729701000 | 20.2325 | -0.07 | -0.32 | 20.25 | 20.26 | 20.2 | 9563 |
| 1729614600 | 20.2975 | -0.07 | -0.36 | 20.265 | 20.3725 | 20.265 | 34018 |
| 1729528200 | 20.37 | -0.13 | -0.62 | 20.51 | 20.51 | 20.365 | 17766 |
| 1729269000 | 20.4975 | 0.06 | 0.28 | 20.41 | 20.51 | 20.39 | 18771 |
| 1729182600 | 20.44 | -0.06 | -0.30 | 20.455 | 20.5 | 20.415 | 21230 |
| 1729096200 | 20.5025 | 0.2 | 1.00 | 20.43 | 20.51 | 20.4125 | 21066 |
| 1729009800 | 20.3 | 0.15 | 0.74 | 20.205 | 20.3075 | 20.195 | 11644 |
| 1728923400 | 20.15 | -0.05 | -0.22 | 20.21 | 20.21 | 20.115 | 12865 |
| 1728664200 | 20.195 | 0.02 | 0.07 | 20.195 | 20.205 | 20.115 | 38822 |
| 1728577800 | 20.18 | -0.05 | -0.23 | 20.205 | 20.205 | 20.105 | 16118 |
| 1728491400 | 20.2275 | 0.01 | 0.04 | 20.26 | 20.265 | 20.2175 | 4999 |
| 1728405000 | 20.22 | 0.02 | 0.07 | 20.23 | 20.255 | 20.16 | 31843 |
