Hot Features
프리미엄
Challenger Energy Group Plc (CEG.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 | 0.75 | 8.57142857143 | 8.75 | 9.5 | 8.5 | 16050 | 8.9130769 | DE |
| 4 | 3.75 | 65.2173913043 | 5.75 | 10.1 | 5.75 | 101101 | 8.78147994 | DE |
| 12 | 3.75 | 65.2173913043 | 5.75 | 10.1 | 4.75 | 49623 | 7.69071537 | DE |
| 26 | 9.36 | 6685.71428571 | 0.14 | 10.1 | 0.125 | 107088 | 2.29526101 | DE |
| 52 | 9.3975 | 9168.29268293 | 0.1025 | 10.1 | 0.075 | 1951036 | 0.20307105 | DE |
| 156 | 8.875 | 1420 | 0.625 | 10.1 | 0.035 | 3289425 | 0.11650232 | DE |
| 260 | 9.17 | 2778.78787879 | 0.33 | 10.1 | 0.035 | 2789320 | 0.15373386 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737649680 | 9 | -0.1 | -1.10 | 8.85 | 9.1 | 8.755 | 22353 |
| 1737563340 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1737476940 | 9.1 | 0.35 | 4.00 | 8.75 | 9.1 | 8.6 | 13947 |
| 1737390480 | 8.75 | 0 | 0.00 | 8.75 | 9.1999 | 8.6 | 6046 |
| 1737131340 | 8.75 | 0 | 0.00 | 8.75 | 9.24 | 8.5 | 21855 |
| 1737044940 | 8.75 | 0 | 0.00 | 8.75 | 9.16 | 8.6 | 37078 |
| 1736955300 | 8.75 | -0.85 | -8.85 | 9.6 | 9.6 | 8.6 | 113406 |
| 1736869080 | 9.6 | -0.5 | -4.95 | 9.6 | 10.1 | 9 | 164542 |
| 1736782500 | 10.1 | 0.5 | 5.21 | 9.6 | 10.1 | 8.75 | 235067 |
| 1736524020 | 9.6 | 1.25 | 14.97 | 8.35 | 9.6 | 8.35 | 474584 |
| 1736439600 | 8.35 | 0.5 | 6.37 | 7.85 | 8.47 | 7.85 | 108934 |
| 1736353620 | 7.85 | 0 | 0.00 | 7.85 | 8.85 | 7.85 | 0 |
| 1736264400 | 7.85 | 0.35 | 4.67 | 7.85 | 8.27 | 7.5 | 37365 |
| 1736180880 | 7.5 | 0.15 | 2.04 | 7.35 | 7.995 | 7.35 | 254474 |
| 1735918500 | 7.35 | 1 | 15.75 | 6.35 | 7.47 | 6.35 | 128086 |
| 1735832160 | 6.35 | 0 | 0.00 | 6.35 | 6.7475 | 6.35 | 100978 |
| 1735662660 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1735576260 | 6.35 | 0.5 | 8.55 | 6.35 | 6.45 | 6.35 | 0 |
| 1735313700 | 5.85 | 0.1 | 1.74 | 5.75 | 5.85 | 5.75 | 0 |
| 1735057680 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1734971280 | 5.75 | 0.28 | 5.02 | 5.475 | 5.975 | 5.25 | 39141 |
| 1734712200 | 5.475 | 0 | 0.00 | 5.475 | 5.975 | 5.25 | 4104 |
| 1734622440 | 5.475 | -0.03 | -0.45 | 5.5 | 5.53 | 5.475 | 54466 |
| 1734536340 | 5.5 | 0 | 0.00 | 5.5 | 5.85 | 4.75 | 71339 |
| 1734449880 | 5.5 | 0.75 | 15.79 | 4.75 | 5.5 | 4.75 | 10 |
| 1734366420 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1734104460 | 4.75 | 0 | 0.00 | 4.75 | 5.47 | 4.75 | 2477 |
| 1734020880 | 4.75 | 0 | 0.00 | 4.75 | 5 | 4.75 | 0 |
| 1733931060 | 4.75 | 0 | 0.00 | 4.75 | 5.485 | 4.75 | 65254 |
| 1733848080 | 4.75 | -0.75 | -13.64 | 5.5 | 5.75 | 4.75 | 97 |
| 1733761860 | 5.5 | 0 | 0.00 | 5.5 | 5.75 | 4.75 | 0 |
| 1733495700 | 5.5 | 0 | 0.00 | 5.5 | 5.75 | 5.5 | 0 |
| 1733416140 | 5.5 | 0 | 0.00 | 5.5 | 5.75 | 5.5 | 0 |
| 1733326500 | 5.5 | 0 | 0.00 | 5.5 | 5.75 | 5.266 | 57762 |
| 1733239800 | 5.5 | 0 | 0.00 | 5.5 | 5.75 | 5.25 | 9209 |
| 1733156940 | 5.5 | 0 | 0.00 | 5.5 | 5.75 | 5.25 | 13664 |
| 1732897620 | 5.5 | 0 | 0.00 | 5.5 | 5.75 | 5.25 | 18755 |
| 1732808160 | 5.5 | 0 | 0.00 | 5.5 | 5.75 | 5.25 | 18 |
| 1732721820 | 5.5 | 0 | 0.00 | 5.5 | 5.75 | 5.265 | 9022 |
| 1732638480 | 5.5 | 0 | 0.00 | 5.75 | 5.75 | 5.5 | 0 |
| 1732548840 | 5.5 | -0.5 | -8.33 | 6 | 6 | 5.5 | 180000 |
| 1732289460 | 6 | 0 | 0.00 | 6 | 6 | 5.5 | 250000 |
| 1732203480 | 6 | 0.25 | 4.35 | 5.75 | 6 | 5.5 | 0 |
| 1732120140 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.5 | 10163 |
| 1732033620 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.5 | 0 |
| 1731947580 | 5.75 | 0.1 | 1.77 | 5.65 | 5.97 | 5.25 | 2312 |
| 1731688080 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.25 | 0 |
| 1731598260 | 5.65 | -0.25 | -4.24 | 5.9 | 5.9 | 5.25 | 53266 |
| 1731511920 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.75 | 1 |
| 1731428820 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.75 | 0 |
| 1731342540 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.75 | 0 |
| 1731083160 | 5.9 | 0 | 0.00 | 5.9 | 5.92 | 5.744 | 9451 |
| 1730993820 | 5.9 | 0 | 0.00 | 5.9 | 5.92 | 5.722 | 28605 |
| 1730910480 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1730824080 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.72 | 32167 |
| 1730737740 | 5.9 | 0.15 | 2.61 | 5.9 | 5.9 | 5.75 | 0 |
| 1730475300 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1730388900 | 5.75 | -0.5 | -8.00 | 6.25 | 6.25 | 5.75 | 169838 |
| 1730305440 | 6.25 | 0.5 | 8.70 | 5.75 | 6.25 | 5.75 | 25093 |
| 1730193840 | 5.75 | -0.45 | -7.26 | 6.1 | 6.75 | 5.75 | 130608 |
| 1730132940 | 6.2 | 0 | 0.00 | 6.2 | 6.45 | 5.5599999 | 14527 |
| 1729869960 | 6.2 | 0.1 | 1.64 | 6.1 | 6.45 | 5.749 | 36580 |
| 1729783680 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 5.54 | 3500 |
