Hot Features
프리미엄
Exscientia Plc (0RK)
TG
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 | 5.05 | 5.05 | 4.3 | 2408 | 4.54312108 | DE |
| 4 | 0 | 0 | 4.5199999 | 6.1 | 4.3 | 4757 | 5.24911613 | DE |
| 12 | 0 | 0 | 5.25 | 6.1 | 4.08 | 2608 | 4.93694825 | DE |
| 26 | 0 | 0 | 4.42 | 6.1 | 3.52 | 3195 | 4.88135856 | DE |
| 52 | 0 | 0 | 5.45 | 7.8 | 3.52 | 8030 | 5.4671566 | DE |
| 156 | 0 | 0 | 5.85 | 7.8 | 3.52 | 7178 | 5.40067564 | DE |
| 260 | 0 | 0 | 5.85 | 7.8 | 3.52 | 7178 | 5.40067564 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310820 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1732224420 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1732138020 | 4.5199999 | -0.04 | -0.88 | 4.5199999 | 4.5199999 | 4.5199999 | 100 |
| 1732051620 | 4.5599999 | 0.16 | 3.64 | 4.36 | 4.5599999 | 4.36 | 1760 |
| 1731965220 | 4.4 | -0.16 | -3.51 | 4.4 | 4.42 | 4.3 | 991 |
| 1731705960 | 4.5599999 | -0.64 | -12.31 | 5.05 | 5.05 | 4.5 | 6780 |
| 1731619560 | 5.2 | -0.4 | -7.14 | 5.25 | 5.4 | 5.2 | 2323 |
| 1731533160 | 5.6 | 0.1 | 1.82 | 5.5 | 5.8 | 5.5 | 2344 |
| 1731446820 | 5.5 | 0 | 0.00 | 5.7 | 5.8 | 5.45 | 1835 |
| 1731360420 | 5.5 | 0.45 | 8.91 | 5 | 6.1 | 4.92 | 55803 |
| 1731101220 | 5.05 | 0.19 | 3.91 | 4.8 | 5.0999999 | 4.8 | 3324 |
| 1731014760 | 4.86 | -0.04 | -0.82 | 4.66 | 4.98 | 4.66 | 2348 |
| 1730928360 | 4.9 | 0.24 | 5.15 | 4.58 | 4.92 | 4.5 | 5186 |
| 1730841960 | 4.66 | 0.12 | 2.64 | 4.5599999 | 4.66 | 4.5599999 | 150 |
| 1730755560 | 4.54 | 0.06 | 1.34 | 4.42 | 4.54 | 4.4 | 2627 |
| 1730496360 | 4.48 | 0.06 | 1.36 | 4.5599999 | 4.5599999 | 4.48 | 211 |
| 1730409960 | 4.42 | -0.24 | -5.15 | 4.5999999 | 4.5999999 | 4.42 | 704 |
| 1730323560 | 4.66 | -0.12 | -2.51 | 4.66 | 4.66 | 4.66 | 2050 |
| 1730237160 | 4.78 | -0.04 | -0.83 | 4.66 | 4.78 | 4.66 | 510 |
| 1730150760 | 4.82 | 0.3 | 6.64 | 4.62 | 4.82 | 4.62 | 435 |
| 1729888020 | 4.5199999 | 0.08 | 1.80 | 4.5199999 | 4.54 | 4.5199999 | 895 |
| 1729801560 | 4.44 | -0.02 | -0.45 | 4.46 | 4.48 | 4.44 | 1650 |
| 1729715160 | 4.46 | -0.12 | -2.62 | 4.76 | 4.76 | 4.38 | 2082 |
| 1729628760 | 4.58 | -0.18 | -3.78 | 4.5999999 | 4.8 | 4.58 | 310 |
| 1729542360 | 4.76 | 0 | 0.00 | 4.88 | 4.88 | 4.62 | 607 |
| 1729283160 | 4.76 | 0.06 | 1.28 | 4.76 | 4.76 | 4.5999999 | 5918 |
| 1729196760 | 4.7 | -0.12 | -2.49 | 4.8 | 4.98 | 4.68 | 1793 |
| 1729110360 | 4.82 | 0.14 | 2.99 | 4.72 | 4.82 | 4.7 | 1236 |
| 1729023960 | 4.68 | 0.06 | 1.30 | 4.74 | 4.74 | 4.5599999 | 1512 |
| 1728937620 | 4.62 | 0.36 | 8.45 | 4.5999999 | 4.6399999 | 4.5999999 | 3479 |
| 1728678360 | 4.26 | 0 | 0.00 | 4.24 | 4.26 | 4.24 | 800 |
| 1728591960 | 4.26 | -0.02 | -0.47 | 4.5 | 4.5 | 4.2 | 12910 |
| 1728505560 | 4.28 | -0.12 | -2.73 | 4.3 | 4.46 | 4.28 | 1418 |
| 1728419160 | 4.4 | 0.32 | 7.84 | 4.1399999 | 4.4 | 4.1399999 | 116 |
| 1728332760 | 4.08 | -0.06 | -1.45 | 4.26 | 4.26 | 4.08 | 509 |
| 1728073560 | 4.1399999 | 0.04 | 0.98 | 4.1399999 | 4.1399999 | 4.1399999 | 1000 |
| 1727987220 | 4.0999999 | -0.08 | -1.91 | 4.0999999 | 4.0999999 | 4.0999999 | 60 |
| 1727900820 | 4.18 | 0 | 0.00 | 4.0999999 | 4.26 | 4.0999999 | 3486 |
| 1727814420 | 4.18 | -0.18 | -4.13 | 4.3 | 4.5 | 4.18 | 4910 |
| 1727728020 | 4.36 | -0.32 | -6.84 | 4.5999999 | 4.5999999 | 4.36 | 1067 |
| 1727468760 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1727382360 | 4.68 | 0.22 | 4.93 | 4.76 | 4.76 | 4.66 | 82 |
| 1727295960 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 50 |
| 1727209560 | 4.46 | -0.04 | -0.89 | 4.46 | 4.46 | 4.46 | 1 |
| 1727123160 | 4.5 | -0.02 | -0.44 | 4.46 | 4.62 | 4.46 | 623 |
| 1726864020 | 4.5199999 | -0.32 | -6.61 | 4.5599999 | 4.5599999 | 4.5199999 | 450 |
| 1726777560 | 4.84 | 0.02 | 0.41 | 4.84 | 4.84 | 4.84 | 100 |
| 1726691220 | 4.82 | 0.24 | 5.24 | 4.44 | 4.9 | 4.44 | 2822 |
| 1726604760 | 4.58 | 0.08 | 1.78 | 4.48 | 4.5999999 | 4.48 | 752 |
| 1726518420 | 4.5 | -0.02 | -0.44 | 4.44 | 4.5999999 | 4.44 | 1436 |
| 1726259160 | 4.5199999 | 0.16 | 3.67 | 4.54 | 4.6399999 | 4.48 | 727 |
| 1726172760 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1726086360 | 4.36 | -0.1 | -2.24 | 4.32 | 4.36 | 4.32 | 60 |
| 1725999960 | 4.46 | 0.06 | 1.36 | 4.3 | 4.46 | 4.3 | 221 |
| 1725913620 | 4.4 | 0.04 | 0.92 | 4.54 | 4.54 | 4.4 | 115 |
| 1725654360 | 4.36 | -0.08 | -1.80 | 4.3 | 4.36 | 4.3 | 530 |
| 1725567960 | 4.44 | -0.04 | -0.89 | 4.5599999 | 4.5599999 | 4.44 | 330 |
| 1725481560 | 4.48 | 0.04 | 0.90 | 4.48 | 4.62 | 4.48 | 1375 |
| 1725395160 | 4.44 | -0.81 | -15.43 | 5.25 | 5.25 | 4.3 | 2821 |
| 1725308760 | 5.25 | 0.1 | 1.94 | 5.3 | 5.3 | 5.15 | 102 |
| 1725049560 | 5.15 | -0.15 | -2.83 | 5.25 | 5.25 | 5.15 | 794 |
| 1724963160 | 5.3 | 0.3 | 6.00 | 5.05 | 5.3 | 5.05 | 1175 |
| 1724876760 | 5 | -0.1 | -1.96 | 5.25 | 5.3 | 5 | 1177 |
| 1724790420 | 5.0999999 | -0.3 | -5.56 | 5.45 | 5.45 | 5.0999999 | 1560 |
| 1724704020 | 5.4 | 0.05 | 0.93 | 5.45 | 5.45 | 5.3 | 2335 |
| 1724444820 | 5.3499999 | 0.2 | 3.88 | 5.2 | 5.3499999 | 5.2 | 6072 |
