Cirata Plc (CRTA.GB)
AQSE
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -5.5 | -20.3703703704 | 27 | 27 | 18 | 39937 | 24.7182298 | DE |
4 | -5.5 | -20.3703703704 | 27 | 29.499 | 18 | 22159 | 25.80731995 | DE |
12 | -19 | -46.9135802469 | 40.5 | 44.5 | 18 | 17118 | 27.05264001 | DE |
26 | -38.5 | -64.1666666667 | 60 | 84 | 18 | 16897 | 43.53687705 | DE |
52 | -23.5 | -52.2222222222 | 45 | 84 | 18 | 14942 | 43.66091721 | DE |
156 | -23.5 | -52.2222222222 | 45 | 84 | 18 | 14942 | 43.66091721 | DE |
260 | -23.5 | -52.2222222222 | 45 | 84 | 18 | 14942 | 43.66091721 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1732120140 | 22.5 | 2.5 | 12.50 | 20 | 23.5 | 18 | 20000 |
1732033620 | 20 | -3 | -13.04 | 23 | 23 | 19 | 41435 |
1731947580 | 23 | -3 | -11.54 | 26 | 26.4086 | 23 | 18897 |
1731688080 | 26 | -1 | -3.70 | 27 | 27 | 26 | 0 |
1731598260 | 27 | 0 | 0.00 | 27 | 27 | 24 | 119352 |
1731511920 | 27 | -1 | -3.57 | 28 | 28 | 27 | 0 |
1731428820 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
1731342540 | 28 | 1 | 3.70 | 27 | 28 | 27 | 0 |
1731083160 | 27 | 2 | 8.00 | 25 | 28.0657 | 25 | 104379 |
1730993820 | 25 | 0 | 0.00 | 25 | 26.3753 | 24 | 23251 |
1730910480 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
1730824080 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
1730737740 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
1730475300 | 25 | -2 | -7.41 | 27 | 27 | 25 | 0 |
1730388900 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
1730305440 | 27 | 0 | 0.00 | 27 | 29.499 | 27 | 10533 |
1730193840 | 27 | 0 | 0.00 | 27 | 28.1161 | 27 | 22723 |
1730132940 | 27 | 0 | 0.00 | 27 | 27.581 | 27 | 1457 |
1729869960 | 27 | 0 | 0.00 | 27 | 27.746 | 26.1 | 43852 |
1729783680 | 27 | 0 | 0.00 | 27 | 27 | 26.05 | 15135 |
1729697340 | 27 | 1 | 3.85 | 26 | 27 | 26 | 16000 |
1729610340 | 26 | 0 | 0.00 | 26 | 26 | 25 | 34525 |
1729524420 | 26 | 0 | 0.00 | 26 | 26 | 25.679 | 1000 |
1729262100 | 26 | -1 | -3.70 | 27 | 27 | 25.851 | 11604 |
1729178580 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
1729092540 | 27 | -1 | -3.57 | 28 | 28 | 25.966 | 2629 |
1729006140 | 28 | -1 | -3.45 | 29 | 29 | 28 | 0 |
1728919680 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
1728657480 | 29 | 0 | 0.00 | 29 | 29 | 28.6271 | 12142 |
1728574140 | 29 | 0 | 0.00 | 29 | 29 | 28.499 | 735 |
1728484740 | 29 | -1 | -3.33 | 29 | 29 | 29 | 0 |
1728401340 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
1728311580 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
1728053040 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
1727966700 | 30 | 1 | 3.45 | 29 | 30.1006 | 29 | 7361 |
1727882940 | 29 | -4 | -12.12 | 33 | 33 | 26.04 | 133125 |
1727793720 | 33 | 0 | 0.00 | 33 | 33 | 32.278 | 19524 |
1727710080 | 33 | 6.5 | 24.53 | 30 | 33 | 29.418 | 18086 |
1727447580 | 26.5 | 1 | 3.92 | 25.5 | 27.06 | 25.5 | 15000 |
1727364240 | 25.5 | 2 | 8.51 | 23.5 | 25.5 | 23.5 | 4225 |
1727277960 | 23.5 | -3 | -11.32 | 25.5 | 26.85 | 20.5 | 122582 |
1727191740 | 26.5 | 0 | 0.00 | 26.5 | 27.526 | 26.5 | 1386 |
1727102220 | 26.5 | 0 | 0.00 | 26.5 | 27.762 | 26.5 | 1886 |
1726843740 | 26.5 | -3 | -10.17 | 29.5 | 29.7 | 26.5 | 29344 |
1726756740 | 29.5 | 3 | 11.32 | 26.5 | 30 | 26.5 | 252 |
1726669920 | 26.5 | -3 | -10.17 | 29.5 | 30 | 26.5 | 33631 |
1726586700 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
1726498920 | 29.5 | 0 | 0.00 | 29.5 | 30.718 | 28.5 | 7507 |
1726238280 | 29.5 | -1 | -3.28 | 30.5 | 30.617 | 28.3446 | 49157 |
1726151880 | 30.5 | -4 | -11.59 | 32.5 | 32.5 | 30.5 | 0 |
1726068360 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
1725981960 | 34.5 | 0 | 0.00 | 34.5 | 36.766 | 34.5 | 2700 |
1725892800 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
1725633480 | 34.5 | 0 | 0.00 | 34.5 | 37.117 | 34.5 | 2901 |
1725547140 | 34.5 | 1 | 2.99 | 33.5 | 36.87 | 33.5 | 1700 |
1725460740 | 33.5 | -9 | -21.18 | 40.5 | 40.5 | 33.5 | 33873 |
1725374160 | 42.5 | 2 | 4.94 | 40.5 | 44.5 | 40.5 | 0 |
1725287700 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
1725028800 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
1724942100 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 39.314 | 8930 |
1724858700 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 39.1414 | 8000 |
1724772540 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 38.59 | 14633 |
1724423820 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 39.355 | 5953 |
1724340540 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.47 | 2903 |
1724251080 | 40.5 | -1 | -2.41 | 41.5 | 41.5 | 40.5 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관