Hot Features
프리미엄
Chapel Down Group Plc (CDGP.GB)
AQSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 2.89855072464 | 34.5 | 76 | 28.5 | 17505 | 35.35087348 | DE |
| 4 | -3 | -7.79220779221 | 38.5 | 77.5 | 28.5 | 16063 | 35.80342846 | DE |
| 12 | 2 | 5.97014925373 | 33.5 | 78.5 | 28 | 15134 | 36.4225793 | DE |
| 26 | -36 | -50.3496503497 | 71.5 | 94.5 | 28 | 23975 | 42.04036839 | DE |
| 52 | -28 | -44.094488189 | 63.5 | 99 | 28 | 21313 | 51.46240374 | DE |
| 156 | -28 | -44.094488189 | 63.5 | 99 | 28 | 21313 | 51.46240374 | DE |
| 260 | -28 | -44.094488189 | 63.5 | 99 | 28 | 21313 | 51.46240374 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740152280 | 35.5 | 0 | 0.00 | 35.5 | 76.5 | 29 | 67000 |
| 1740068940 | 35.5 | 0 | 0.00 | 35.5 | 70 | 29 | 22235 |
| 1739982540 | 35.5 | 1 | 2.90 | 34.5 | 76 | 29 | 52236 |
| 1739895960 | 34.5 | 0 | 0.00 | 34.5 | 70 | 28.5 | 5969 |
| 1739806500 | 34.5 | 0 | 0.00 | 34.5 | 76 | 28.5 | 4297 |
| 1739547420 | 34.5 | 0 | 0.00 | 34.5 | 76 | 28.5 | 2786 |
| 1739460900 | 34.5 | 0 | 0.00 | 34.5 | 70 | 28.5 | 0 |
| 1739378040 | 34.5 | -1 | -2.82 | 35.5 | 76.5 | 28.5 | 4000 |
| 1739291220 | 35.5 | 0 | 0.00 | 35.5 | 76.5 | 29 | 2030 |
| 1739202480 | 35.5 | 0 | 0.00 | 35.5 | 76.5 | 29 | 26721 |
| 1738937700 | 35.5 | 0 | 0.00 | 35.5 | 70 | 29 | 34357 |
| 1738855980 | 35.5 | 0 | 0.00 | 35.5 | 70 | 29 | 20355 |
| 1738772880 | 35.5 | 0 | 0.00 | 35.5 | 70 | 29 | 46058 |
| 1738686480 | 35.5 | -1 | -2.74 | 35.5 | 76.5 | 29 | 10394 |
| 1738596900 | 36.5 | 0 | 0.00 | 36.5 | 77 | 29.5 | 18889 |
| 1738337520 | 36.5 | 0 | 0.00 | 36.5 | 77 | 29.5 | 38366 |
| 1738254840 | 36.5 | 0 | 0.00 | 36.5 | 77 | 29.5 | 0 |
| 1738165140 | 36.5 | -1 | -2.67 | 37.5 | 77.5 | 29.5 | 7844 |
| 1738078980 | 37.5 | 0 | 0.00 | 37.5 | 70 | 30 | 3203 |
| 1737975300 | 37.5 | 0 | 0.00 | 37.5 | 77.5 | 30 | 2741 |
| 1737735960 | 37.5 | -1 | -2.60 | 38.5 | 70 | 30 | 18771 |
| 1737649680 | 38.5 | 1 | 2.67 | 38.5 | 70 | 30.5 | 2000 |
| 1737563340 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1737476940 | 37.5 | 0 | 0.00 | 37.5 | 77.5 | 30 | 10319 |
| 1737390480 | 37.5 | 0 | 0.00 | 37.5 | 77.5 | 30 | 3256 |
| 1737131340 | 37.5 | 0 | 0.00 | 37.5 | 77.5 | 30 | 41401 |
| 1737044940 | 37.5 | -2 | -5.06 | 39.5 | 78.5 | 30 | 14208 |
| 1736955300 | 39.5 | 0 | 0.00 | 39.5 | 78.5 | 31 | 0 |
| 1736869080 | 39.5 | 0 | 0.00 | 39.5 | 78.5 | 31 | 18618 |
| 1736782500 | 39.5 | 0 | 0.00 | 39.5 | 78.5 | 31 | 70244 |
| 1736524020 | 39.5 | 0 | 0.00 | 39.5 | 78.5 | 31 | 6246 |
| 1736439600 | 39.5 | 3 | 8.22 | 36.5 | 77 | 31 | 2033 |
| 1736353620 | 36.5 | 0 | 0.00 | 36.5 | 70 | 29.5 | 2651 |
| 1736264400 | 36.5 | 0 | 0.00 | 36.5 | 77 | 29.5 | 15956 |
| 1736180880 | 36.5 | 0 | 0.00 | 36.5 | 77 | 29.5 | 3375 |
| 1735918500 | 36.5 | 0 | 0.00 | 36.5 | 77 | 29.5 | 52044 |
| 1735832160 | 36.5 | 0 | 0.00 | 36.5 | 77 | 29.5 | 7115 |
| 1735662660 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1735576260 | 36.5 | 0 | 0.00 | 36.5 | 77 | 29.5 | 22455 |
| 1735313700 | 36.5 | 0 | 0.00 | 36.5 | 77 | 29.5 | 11350 |
| 1735057680 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1734971280 | 36.5 | 0 | 0.00 | 36.5 | 70 | 29.5 | 9595 |
| 1734712200 | 36.5 | 0 | 0.00 | 36.5 | 70 | 29.5 | 20441 |
| 1734622440 | 36.5 | 0 | 0.00 | 36.5 | 77 | 29.5 | 15796 |
| 1734536340 | 36.5 | 0 | 0.00 | 36.5 | 70 | 29.5 | 1911 |
| 1734449880 | 36.5 | 0 | 0.00 | 36.5 | 70 | 29.5 | 4937 |
| 1734366420 | 36.5 | 0 | 0.00 | 36.5 | 77 | 29.5 | 15695 |
| 1734104460 | 36.5 | 3 | 8.96 | 36.5 | 70 | 29.5 | 76329 |
| 1734020880 | 33.5 | 0 | 0.00 | 33.5 | 70 | 28 | 8813 |
| 1733931060 | 33.5 | 0 | 0.00 | 33.5 | 75.5 | 28 | 2010 |
| 1733848080 | 33.5 | 0 | 0.00 | 33.5 | 70 | 28 | 0 |
| 1733761860 | 33.5 | 0 | 0.00 | 33.5 | 70 | 28 | 26177 |
| 1733495700 | 33.5 | 0 | 0.00 | 33.5 | 75.5 | 28 | 15407 |
| 1733416140 | 33.5 | 0 | 0.00 | 33.5 | 75.5 | 28 | 1628 |
| 1733326500 | 33.5 | 0 | 0.00 | 33.5 | 75.5 | 28 | 0 |
| 1733239800 | 33.5 | 0 | 0.00 | 33.5 | 75.5 | 28 | 0 |
| 1733156940 | 33.5 | 0 | 0.00 | 33.5 | 75.5 | 28 | 0 |
| 1732897620 | 33.5 | 0 | 0.00 | 33.5 | 75.5 | 28 | 14000 |
| 1732808160 | 33.5 | -3 | -8.22 | 36.5 | 77 | 28 | 49399 |
| 1732721820 | 36.5 | 0 | 0.00 | 36.5 | 77 | 29.5 | 7733 |
| 1732638480 | 36.5 | 0 | 0.00 | 36.5 | 77 | 29.5 | 13586 |
| 1732548840 | 36.5 | 0 | 0.00 | 36.5 | 70 | 29.5 | 6110 |
| 1732289460 | 36.5 | 0 | 0.00 | 36.5 | 77 | 29.5 | 43911 |
