Hot Features
프리미엄
Petards Group Plc (PEG.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 | 0.25 | 2.77777777778 | 9 | 10 | 9 | 0 | 9.25 | DE |
| 4 | 0.75 | 8.82352941176 | 8.5 | 10 | 8.5 | 526 | 9.000025 | DE |
| 12 | 1 | 12.1212121212 | 8.25 | 10.72 | 7.53 | 1673 | 9.77638196 | DE |
| 26 | 1.75 | 23.3333333333 | 7.5 | 10.72 | 6.53 | 2451 | 8.18507614 | DE |
| 52 | 3.5 | 60.8695652174 | 5.75 | 10.72 | 3 | 16191 | 4.14180895 | DE |
| 156 | -2.25 | -19.5652173913 | 11.5 | 12.8 | 3 | 8363 | 5.66176244 | DE |
| 260 | -6.25 | -40.3225806452 | 15.5 | 19 | 3 | 7062 | 7.02153358 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732721820 | 9.25 | 0 | 0.00 | 9.25 | 10 | 9.25 | 0 |
| 1732638480 | 9.25 | 0 | 0.00 | 9.25 | 10 | 9.01 | 1 |
| 1732548840 | 9.25 | 0.25 | 2.78 | 9 | 10 | 9 | 0 |
| 1732289460 | 9 | 0 | 0.00 | 9 | 9.25 | 9 | 0 |
| 1732203480 | 9 | 0 | 0.00 | 9 | 9.25 | 9 | 0 |
| 1732120140 | 9 | 0 | 0.00 | 9 | 9.25 | 9 | 0 |
| 1732033620 | 9 | 0 | 0.00 | 9.5 | 9.75 | 9 | 0 |
| 1731947580 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1731688080 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1731598260 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1731511920 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1731428820 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1731342540 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1731083160 | 9 | 0.25 | 2.86 | 8.75 | 9.25 | 8.75 | 10000 |
| 1730993820 | 8.75 | 0.25 | 2.94 | 8.75 | 9 | 8.75 | 0 |
| 1730910480 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1730824080 | 8.5 | 0 | 0.00 | 8.5 | 9 | 8.5 | 0 |
| 1730737740 | 8.5 | 0 | 0.00 | 8.5 | 9 | 8.5 | 0 |
| 1730475300 | 8.5 | 0 | 0.00 | 8.5 | 9 | 8.5 | 0 |
| 1730388900 | 8.5 | 0 | 0.00 | 8.5 | 9 | 8.5 | 0 |
| 1730305440 | 8.5 | 0 | 0.00 | 8.5 | 9 | 8.5 | 0 |
| 1730193840 | 8.5 | 0 | 0.00 | 8.5 | 9 | 8.5 | 0 |
| 1730132940 | 8.5 | 0 | 0.00 | 8.5 | 9 | 8.5 | 0 |
| 1729869960 | 8.5 | 0 | 0.00 | 8.5 | 9 | 8.5 | 0 |
| 1729783680 | 8.5 | 0 | 0.00 | 8.5 | 9 | 8.5 | 0 |
| 1729697340 | 8.5 | 0 | 0.00 | 8.5 | 9 | 8.5 | 0 |
| 1729610340 | 8.5 | 0 | 0.00 | 8.5 | 9 | 8.25 | 0 |
| 1729524420 | 8.5 | 0 | 0.00 | 8.5 | 9 | 8.5 | 0 |
| 1729262100 | 8.5 | 0 | 0.00 | 8.5 | 9 | 8.5 | 0 |
| 1729178580 | 8.5 | 0 | 0.00 | 8.5 | 9 | 8.25 | 0 |
| 1729092540 | 8.5 | 0 | 0.00 | 8.5 | 9 | 8.02 | 1 |
| 1729006140 | 8.5 | 0 | 0.00 | 8.5 | 9 | 8.5 | 0 |
| 1728919680 | 8.5 | 0 | 0.00 | 8.5 | 9 | 8.5 | 0 |
| 1728657480 | 8.5 | 0 | 0.00 | 8.5 | 9 | 8.5 | 0 |
| 1728574140 | 8.5 | 0 | 0.00 | 8.5 | 9 | 8.5 | 0 |
| 1728484740 | 8.5 | 0 | 0.00 | 8.5 | 9 | 8.01 | 6286 |
| 1728401340 | 8.5 | 0 | 0.00 | 8.5 | 9 | 8.5 | 0 |
| 1728311580 | 8.5 | -0.25 | -2.86 | 8.75 | 9 | 8.01 | 2663 |
| 1728053040 | 8.75 | 0 | 0.00 | 8.75 | 9 | 8.75 | 0 |
| 1727966700 | 8.75 | -0.5 | -5.41 | 9.25 | 9.5 | 8.75 | 0 |
| 1727882940 | 9.25 | 0 | 0.00 | 9.25 | 9.5 | 9.25 | 0 |
| 1727793720 | 9.25 | 0 | 0.00 | 9.25 | 9.5 | 9.25 | 0 |
| 1727710080 | 9.25 | -1 | -9.76 | 9.75 | 10.25 | 9 | 2 |
| 1727447580 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1727364240 | 10.25 | 0 | 0.00 | 10.25 | 10.72 | 10 | 37266 |
| 1727277960 | 10.25 | 1.25 | 13.89 | 9.5 | 10.485 | 9.5 | 33700 |
| 1727191740 | 9 | 1.25 | 16.13 | 7.75 | 9.25 | 7.75 | 0 |
| 1727102220 | 7.75 | 0 | 0.00 | 7.75 | 8 | 7.53 | 5418 |
| 1726843740 | 7.75 | 0 | 0.00 | 7.75 | 8 | 7.75 | 0 |
| 1726756740 | 7.75 | 0 | 0.00 | 7.75 | 8 | 7.75 | 0 |
| 1726669920 | 7.75 | 0 | 0.00 | 7.75 | 8 | 7.75 | 0 |
| 1726586700 | 7.75 | 0 | 0.00 | 7.75 | 8 | 7.53 | 1699 |
| 1726498920 | 7.75 | 0 | 0.00 | 7.75 | 8 | 7.75 | 0 |
| 1726238280 | 7.75 | 0 | 0.00 | 7.75 | 8 | 7.75 | 0 |
| 1726151880 | 7.75 | 0 | 0.00 | 7.75 | 8 | 7.75 | 0 |
| 1726068360 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1725981960 | 7.75 | 0 | 0.00 | 7.75 | 8 | 7.75 | 0 |
| 1725892800 | 7.75 | -0.25 | -3.13 | 8 | 8.5 | 7.75 | 0 |
| 1725633480 | 8 | 0 | 0.00 | 8 | 8.5 | 8 | 0 |
| 1725547140 | 8 | 0 | 0.00 | 8 | 8.5 | 8 | 0 |
| 1725460740 | 8 | -0.25 | -3.03 | 8.25 | 8.5 | 8 | 0 |
| 1725374160 | 8.25 | 0.5 | 6.45 | 8.25 | 8.5 | 7.66 | 5000 |
| 1725287700 | 7.75 | 0 | 0.00 | 7.75 | 8 | 7.75 | 0 |
| 1725028800 | 7.75 | 0 | 0.00 | 7.75 | 8 | 7.75 | 0 |
| 1724942100 | 7.75 | 0 | 0.00 | 7.75 | 8 | 7.75 | 0 |
| 1724858700 | 7.75 | 0 | 0.00 | 7.75 | 8 | 7.75 | 0 |
