Hot Features
프리미엄
Vanftsenortham (VNRG)
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 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 116.62 | 1.81 | 1.58 | 115.46 | 116.68 | 115.22 | 35377 |
| 1732123800 | 114.81 | -0.27 | -0.23 | 115.58 | 115.89 | 114.37 | 29363 |
| 1732037400 | 115.08 | -0.17 | -0.15 | 114.76 | 115.08 | 113.92 | 18211 |
| 1731951000 | 115.25 | 0.34 | 0.30 | 115 | 115.3 | 114.52 | 5463 |
| 1731691800 | 114.91 | -1.22 | -1.05 | 115.32 | 116.89 | 113.95 | 8303 |
| 1731605400 | 116.13 | -0.22 | -0.19 | 116.5 | 118.8 | 115.89 | 9090 |
| 1731519000 | 116.35 | 0.47 | 0.41 | 115.94 | 117.73 | 115.38 | 3926 |
| 1731432600 | 115.88 | 0.81 | 0.70 | 115.52 | 116.22 | 115.02 | 28529 |
| 1731346200 | 115.07 | 0.87 | 0.76 | 115.24 | 115.48 | 114.68 | 8359 |
| 1731087000 | 114.2 | 1.02 | 0.90 | 113.68 | 114.35 | 113.26 | 11858 |
| 1731000600 | 113.18 | 0.46 | 0.41 | 113.1 | 113.59 | 112.64 | 7543 |
| 1730914200 | 112.72 | 3.55 | 3.25 | 113.14 | 113.55 | 112.16 | 25856 |
| 1730827800 | 109.17 | 0.24 | 0.22 | 108.68 | 109.4 | 108.06 | 11834 |
| 1730741400 | 108.93 | -0.44 | -0.40 | 108.84 | 109.21 | 108.42 | 7028 |
| 1730482200 | 109.37 | -0.27 | -0.25 | 109.12 | 110.57 | 107.71 | 6569 |
| 1730395800 | 109.64 | -0.93 | -0.84 | 109.52 | 109.94 | 109.06 | 5705 |
| 1730309400 | 110.57 | 0.19 | 0.17 | 110.64 | 111.08 | 110.25 | 10877 |
| 1730223000 | 110.38 | -0.1 | -0.09 | 110.58 | 110.78 | 109.95 | 3627 |
| 1730136600 | 110.48 | -0.23 | -0.21 | 110.8 | 111.01 | 110.31 | 8302 |
| 1729873800 | 110.71 | 0.46 | 0.42 | 110.42 | 111.13 | 110.19 | 15119 |
| 1729787400 | 110.25 | -0.17 | -0.15 | 110.5 | 110.84 | 110.07 | 14791 |
| 1729701000 | 110.42 | -0.27 | -0.24 | 110.94 | 111.14 | 110.38 | 12664 |
| 1729614600 | 110.69 | 0.31 | 0.28 | 110.58 | 110.94 | 110.33 | 8723 |
| 1729528200 | 110.38 | -0.28 | -0.25 | 111 | 111 | 110.26 | 4289 |
| 1729269000 | 110.66 | -0.18 | -0.16 | 110.24 | 110.69 | 109.97 | 2971 |
| 1729182600 | 110.84 | 0.6 | 0.54 | 110.94 | 111.66 | 110.63 | 1973 |
| 1729096200 | 110.24 | 0.45 | 0.41 | 110.02 | 110.3 | 109.7 | 4876 |
| 1729009800 | 109.79 | -0.41 | -0.37 | 110.48 | 110.48 | 109.47 | 2841 |
| 1728923400 | 110.2 | 0.84 | 0.77 | 109.56 | 110.43 | 109.49 | 7124 |
| 1728664200 | 109.36 | 0.31 | 0.28 | 108.7 | 109.47 | 108.61 | 4585 |
| 1728577800 | 109.05 | 0.39 | 0.36 | 108.88 | 110.9 | 106.82 | 1753 |
| 1728491400 | 108.66 | 0.8 | 0.74 | 107.96 | 108.66 | 107.76 | 16026 |
| 1728405000 | 107.86 | 0 | 0.00 | 107.28 | 108.08 | 106.99 | 2642 |
| 1728318600 | 107.86 | 0.65 | 0.61 | 107.94 | 108.04 | 107.44 | 9554 |
| 1728059400 | 107.21 | 0.36 | 0.34 | 106.6 | 109.49 | 106.48 | 2730 |
| 1727973000 | 106.85 | 0.84 | 0.79 | 106.32 | 107.3 | 106.05 | 6237 |
| 1727886600 | 106.01 | 0.42 | 0.40 | 105.5 | 106.16 | 105.15 | 10161 |
| 1727800200 | 105.59 | 0.43 | 0.41 | 105.88 | 106.97 | 104.49 | 4334 |
| 1727713800 | 105.16 | -0.45 | -0.43 | 105.26 | 105.5 | 104.81 | 4945 |
| 1727454600 | 105.61 | 0.44 | 0.42 | 105.66 | 105.85 | 105.28 | 4382 |
| 1727368200 | 105.17 | -0.37 | -0.35 | 105.92 | 106.21 | 105.11 | 3621 |
| 1727281800 | 105.54 | 0.36 | 0.34 | 105.02 | 105.71 | 104.95 | 4663 |
| 1727195400 | 105.18 | -0.17 | -0.16 | 105.6 | 105.65 | 104.69 | 4603 |
| 1727109000 | 105.35 | 0.01 | 0.01 | 105.54 | 106.02 | 105.22 | 10548 |
| 1726849800 | 105.34 | -0.62 | -0.59 | 105.46 | 105.66 | 105.13 | 12959 |
| 1726763400 | 105.96 | 1.08 | 1.03 | 105.72 | 106.36 | 105.51 | 6648 |
| 1726677000 | 104.88 | -0.77 | -0.73 | 104.98 | 105.25 | 104.33 | 16726 |
| 1726590600 | 105.65 | 1.07 | 1.02 | 105.1 | 105.8 | 104.81 | 6606 |
| 1726504200 | 104.58 | -0.72 | -0.68 | 105.06 | 105.15 | 104.4 | 14368 |
| 1726245000 | 105.3 | 0.78 | 0.75 | 104.92 | 105.31 | 102.8 | 3262 |
| 1726158600 | 104.52 | 2 | 1.95 | 104.88 | 105.08 | 104.24 | 4013 |
| 1726072200 | 102.52 | -0.63 | -0.61 | 102.92 | 105.03 | 101.78 | 6315 |
| 1725985800 | 103.15 | 0.62 | 0.60 | 102.54 | 103.48 | 102.25 | 6712 |
| 1725899400 | 102.53 | 1.21 | 1.19 | 102.02 | 102.79 | 101.81 | 36496 |
| 1725640200 | 101.32 | -1.26 | -1.23 | 102.28 | 104.48 | 101.28 | 34109 |
| 1725553800 | 102.58 | -0.8 | -0.77 | 103.18 | 103.98 | 102.53 | 3949 |
| 1725467400 | 103.38 | -1.25 | -1.19 | 103.06 | 105.32 | 101.81 | 13957 |
| 1725381000 | 104.63 | -0.9 | -0.85 | 105.8 | 106.08 | 102.66 | 5535 |
| 1725294600 | 105.53 | 0.78 | 0.74 | 105.52 | 105.7 | 105.06 | 4597 |
| 1725035400 | 104.75 | -0.42 | -0.40 | 104.72 | 105.46 | 104.62 | 1999 |
| 1724949000 | 105.17 | 1.11 | 1.07 | 104.1 | 105.97 | 104.04 | 2767 |
| 1724862600 | 104.06 | -0.16 | -0.15 | 104.48 | 104.84 | 103.89 | 2923 |
| 1724776200 | 104.22 | -0.34 | -0.33 | 104.56 | 104.56 | 103.85 | 3475 |
| 1724430600 | 104.56 | -0.5 | -0.48 | 104.68 | 105.16 | 102.72 | 3630 |
| 1724344200 | 105.06 | -0.3 | -0.28 | 105.34 | 106.97 | 102.99 | 6200 |
