Hot Features
프리미엄
CPP Group Plc (CPP.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 | 0 | 95 | 95 | 95 | 0 | 0 | DE |
| 4 | -15 | -13.6363636364 | 110 | 110 | 95 | 18 | 110 | DE |
| 12 | -20 | -17.3913043478 | 115 | 121.48 | 95 | 10 | 111.95340502 | DE |
| 26 | -67 | -41.3580246914 | 162 | 162 | 95 | 43 | 139.15692192 | DE |
| 52 | -50 | -34.4827586207 | 145 | 180 | 95 | 82 | 149.13927549 | DE |
| 156 | -230 | -70.7692307692 | 325 | 382.64 | 95 | 297 | 171.95780516 | DE |
| 260 | 91.1 | 2335.8974359 | 3.9 | 590.05 | 2.8 | 2430 | 45.5324167 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738337520 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
| 1738254840 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
| 1738165140 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
| 1738078980 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
| 1737975300 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
| 1737735960 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
| 1737649680 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
| 1737563340 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
| 1737476940 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
| 1737390480 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
| 1737131340 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
| 1737044940 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
| 1736955300 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
| 1736869080 | 95 | -15 | -13.64 | 110 | 110 | 95 | 0 |
| 1736782500 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1736524020 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1736439600 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1736353620 | 110 | 0 | 0.00 | 110 | 110 | 109.3 | 340 |
| 1736264400 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1736180880 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1735918500 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1735832160 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1735662660 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1735576260 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1735313700 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1735057680 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1734971280 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1734712200 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1734622440 | 110 | -5 | -4.35 | 115 | 115 | 110 | 0 |
| 1734536340 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1734449880 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1734366420 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1734104460 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1734020880 | 115 | 2 | 1.77 | 113 | 120 | 108 | 0 |
| 1733931060 | 113 | 0 | 0.00 | 113 | 113 | 113 | 0 |
| 1733848080 | 113 | 0 | 0.00 | 113 | 113 | 113 | 0 |
| 1733761860 | 113 | 0 | 0.00 | 113 | 113 | 113 | 0 |
| 1733495700 | 113 | 0 | 0.00 | 113 | 113 | 113 | 0 |
| 1733416140 | 113 | -2 | -1.74 | 115 | 115 | 113 | 0 |
| 1733326500 | 115 | 0 | 0.00 | 115 | 121.48 | 115 | 65 |
| 1733239800 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1733156940 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1732897620 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1732808160 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1732721820 | 115 | 0 | 0.00 | 115 | 120.18 | 115 | 153 |
| 1732638480 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1732548840 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1732289460 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1732203480 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1732120140 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1732033620 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1731947580 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1731688080 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1731598260 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1731511920 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1731428820 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1731342540 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1731083160 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1730993820 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1730910480 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1730824080 | 115 | -10 | -8.00 | 125 | 125 | 115 | 0 |
| 1730737740 | 125 | 0 | 0.00 | 125 | 125 | 123.36 | 15 |
