Hot Features
프리미엄
Zephyr Energy Plc (ZPHR.GB)
AQSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 8.57142857143 | 3.5 | 4 | 3 | 0 | 0 | DE |
| 4 | 0.3 | 8.57142857143 | 3.5 | 4.05 | 3 | 0 | 0 | DE |
| 12 | 0.8 | 26.6666666667 | 3 | 4.2 | 2.95 | 0 | 0 | DE |
| 26 | 0 | 0 | 3.8 | 4.5 | 2.2 | 0 | 0 | DE |
| 52 | 1 | 35.7142857143 | 2.8 | 6.4 | 2.2 | 0 | 0 | DE |
| 156 | -2.75 | -41.9847328244 | 6.55 | 8.15 | 1.95 | 0 | 0 | DE |
| 260 | 3.2 | 533.333333333 | 0.6 | 8.3 | 0.6 | 0 | 0 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741883340 | 3.8 | 0.3 | 8.57 | 3.5 | 3.95 | 3.5 | 0 |
| 1741793760 | 3.5 | 0 | 0.00 | 3.5 | 3.9 | 3.45 | 0 |
| 1741704540 | 3.5 | 0 | 0.00 | 3 | 3.5 | 3 | 0 |
| 1741624140 | 3.5 | 0 | 0.00 | 3.5 | 4 | 3.5 | 0 |
| 1741364940 | 3.5 | 0 | 0.00 | 3.5 | 3.95 | 3.45 | 0 |
| 1741278540 | 3.5 | 0 | 0.00 | 3.5 | 3.95 | 3.45 | 0 |
| 1741189020 | 3.5 | 0 | 0.00 | 3.5 | 3.95 | 3.45 | 0 |
| 1741083780 | 3.5 | 0 | 0.00 | 3.5 | 3.9 | 3.45 | 0 |
| 1741016520 | 3.5 | -0.2 | -5.41 | 3.7 | 4.05 | 3.45 | 0 |
| 1740760080 | 3.7 | 0 | 0.00 | 3.7 | 4.05 | 3.55 | 0 |
| 1740673980 | 3.7 | 0.2 | 5.71 | 3.5 | 3.95 | 3.5 | 0 |
| 1740584040 | 3.5 | 0 | 0.00 | 3.5 | 3.95 | 3.45 | 0 |
| 1740498240 | 3.5 | 0 | 0.00 | 3.5 | 3.9 | 3.45 | 0 |
| 1740414420 | 3.5 | 0 | 0.00 | 3.5 | 3.95 | 3.45 | 0 |
| 1740152280 | 3.5 | 0 | 0.00 | 3.5 | 3.95 | 3.45 | 0 |
| 1740068940 | 3.5 | 0 | 0.00 | 3.5 | 3.9 | 3.45 | 0 |
| 1739982540 | 3.5 | 0 | 0.00 | 3.5 | 3.75 | 3.25 | 0 |
| 1739895960 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.25 | 0 |
| 1739806500 | 3.5 | 0 | 0.00 | 3.5 | 3.75 | 3.25 | 0 |
| 1739547420 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.25 | 0 |
| 1739460900 | 3.5 | 0 | 0.00 | 3.5 | 3.75 | 3.25 | 0 |
| 1739378040 | 3.5 | 0 | 0.00 | 3.5 | 3.75 | 3.25 | 0 |
| 1739291220 | 3.5 | 0 | 0.00 | 3.5 | 3.75 | 3.25 | 0 |
| 1739202480 | 3.5 | 0 | 0.00 | 3.5 | 3.75 | 3.25 | 0 |
| 1738937700 | 3.5 | 0 | 0.00 | 3.5 | 3.75 | 3.25 | 0 |
| 1738855980 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.25 | 0 |
| 1738772880 | 3.5 | 0 | 0.00 | 3.5 | 3.75 | 3.25 | 0 |
| 1738686480 | 3.5 | 0 | 0.00 | 3.5 | 3.75 | 3.25 | 0 |
| 1738596900 | 3.5 | 0 | 0.00 | 3.5 | 3.75 | 3.25 | 0 |
| 1738337520 | 3.5 | 0 | 0.00 | 3.5 | 3.75 | 3.25 | 0 |
| 1738254840 | 3.5 | 0 | 0.00 | 3.5 | 3.85 | 3.25 | 0 |
| 1738165140 | 3.5 | 0 | 0.00 | 3.5 | 3.85 | 3.35 | 0 |
| 1738078980 | 3.5 | 0 | 0.00 | 3.5 | 3.85 | 3.35 | 0 |
| 1737975300 | 3.5 | 0 | 0.00 | 3.5 | 3.85 | 3.35 | 0 |
| 1737735960 | 3.5 | 0 | 0.00 | 3.5 | 3.85 | 3.35 | 0 |
| 1737649680 | 3.5 | -0.3 | -7.89 | 3.7 | 3.95 | 3.35 | 0 |
| 1737563340 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1737476940 | 3.8 | 0 | 0.00 | 3.8 | 4 | 3.5 | 0 |
| 1737390480 | 3.8 | 0.1 | 2.70 | 3.7 | 3.95 | 3.5 | 0 |
| 1737131340 | 3.7 | 0 | 0.00 | 3.7 | 3.95 | 3.45 | 0 |
| 1737044940 | 3.7 | 0 | 0.00 | 3.7 | 4.2 | 3.45 | 0 |
| 1736955300 | 3.7 | 0 | 0.00 | 3.7 | 4.2 | 3.7 | 0 |
| 1736869080 | 3.7 | 0 | 0.00 | 3.7 | 4.2 | 3.7 | 0 |
| 1736782500 | 3.7 | 0 | 0.00 | 3.7 | 4.2 | 3.7 | 0 |
| 1736524020 | 3.7 | 0.2 | 5.71 | 3.5 | 3.9 | 3.5 | 0 |
| 1736439600 | 3.5 | 0 | 0.00 | 3.5 | 3.9 | 3.4 | 0 |
| 1736353620 | 3.5 | -0.1 | -2.78 | 3.6 | 4.2 | 3.35 | 0 |
| 1736264400 | 3.6 | 0.05 | 1.41 | 3.55 | 4.2 | 3.55 | 0 |
| 1736180880 | 3.55 | 0 | 0.00 | 3.55 | 4.2 | 3.55 | 0 |
| 1735918500 | 3.55 | 0 | 0.00 | 3.55 | 4.2 | 3.55 | 0 |
| 1735832160 | 3.55 | 0.25 | 7.58 | 3.4 | 4.2 | 3.4 | 0 |
| 1735662660 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1735576260 | 3.3 | 0 | 0.00 | 3.3 | 3.65 | 3.15 | 0 |
| 1735313700 | 3.3 | 0 | 0.00 | 3.3 | 3.65 | 3.15 | 0 |
| 1735057680 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1734971280 | 3.3 | 0.3 | 10.00 | 3.5 | 3.5 | 3 | 0 |
| 1734712200 | 3 | 0 | 0.00 | 3 | 3.45 | 2.95 | 0 |
| 1734622440 | 3 | 0 | 0.00 | 3 | 3.45 | 2.95 | 0 |
| 1734536340 | 3 | 0 | 0.00 | 3 | 3.45 | 2.95 | 0 |
| 1734449880 | 3 | 0 | 0.00 | 3 | 3.45 | 2.95 | 0 |
| 1734366420 | 3 | 0.15 | 5.26 | 2.85 | 3.4 | 2.85 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
