Ceotronics AG (CEK)
TG
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.1 | -1.42857142857 | 7 | 7.4 | 6.6 | 61731 | 7.07245443 | DE |
4 | 1.3 | 23.2142857143 | 5.6 | 7.4 | 4.92 | 23954 | 6.55937074 | DE |
12 | 1.6 | 30.1886792453 | 5.3 | 7.4 | 4.92 | 10602 | 6.30140441 | DE |
26 | 0.3 | 4.54545454545 | 6.6 | 7.4 | 4.92 | 7604 | 6.00905899 | DE |
52 | 2.56 | 58.9861751152 | 4.34 | 7.55 | 4.04 | 7313 | 6.01050539 | DE |
156 | 3.07 | 80.1566579634 | 3.83 | 7.55 | 3.35 | 5025 | 5.36728938 | DE |
260 | 3.88 | 128.476821192 | 3.02 | 7.55 | 1.9 | 5465 | 4.48625847 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1733520420 | 6.85 | -0.15 | -2.14 | 6.8 | 7 | 6.75 | 11603 |
1733434020 | 7 | 0.25 | 3.70 | 6.7 | 7 | 6.65 | 18432 |
1733347620 | 6.75 | -0.15 | -2.17 | 6.85 | 6.85 | 6.6 | 18442 |
1733261220 | 6.9 | -0.25 | -3.50 | 7.15 | 7.15 | 6.65 | 41249 |
1733174820 | 7.15 | 0.95 | 15.32 | 7 | 7.4 | 6.6 | 218928 |
1732915620 | 6.2 | 0.5 | 8.77 | 5.95 | 6.4 | 5.85 | 52030 |
1732829220 | 5.7 | 0.35 | 6.54 | 5.3499999 | 5.95 | 5.3499999 | 20222 |
1732742820 | 5.3499999 | -0.2 | -3.60 | 5.6 | 5.6 | 5.3499999 | 6071 |
1732656420 | 5.55 | 0.25 | 4.72 | 5.3 | 5.55 | 5.25 | 13154 |
1732570020 | 5.3 | 0.15 | 2.91 | 5.25 | 5.4 | 5.2 | 18158 |
1732310820 | 5.15 | 0 | 0.00 | 5.3 | 5.3 | 5.15 | 2801 |
1732224420 | 5.15 | -0.1 | -1.90 | 5.25 | 5.25 | 4.92 | 17910 |
1732138020 | 5.25 | 0.1 | 1.94 | 5.2 | 5.25 | 5.2 | 1233 |
1732051620 | 5.15 | -0.25 | -4.63 | 5.4 | 5.7 | 5.15 | 10980 |
1731965220 | 5.4 | -0.1 | -1.82 | 5.55 | 5.6 | 5.3499999 | 1064 |
1731705960 | 5.5 | 0.35 | 6.80 | 5.3 | 5.5 | 5.15 | 13308 |
1731619560 | 5.15 | -0.25 | -4.63 | 5.45 | 5.5 | 5.15 | 6773 |
1731533160 | 5.4 | -0.05 | -0.92 | 5.4 | 5.65 | 5.4 | 3974 |
1731446820 | 5.45 | 0 | 0.00 | 5.6 | 5.6 | 5.45 | 697 |
1731360420 | 5.45 | -0.1 | -1.80 | 5.6 | 5.6 | 5.3 | 2042 |
1731101220 | 5.55 | 0.25 | 4.72 | 5.5 | 5.6 | 5.3499999 | 8802 |
1731014760 | 5.3 | -0.2 | -3.64 | 5.55 | 5.55 | 5.3 | 768 |
1730928360 | 5.5 | 0.1 | 1.85 | 5.4 | 5.5 | 5.4 | 787 |
1730841960 | 5.4 | -0.15 | -2.70 | 5.55 | 5.55 | 5.4 | 1900 |
1730755560 | 5.55 | 0.1 | 1.83 | 5.5 | 5.55 | 5.3 | 2321 |
1730496360 | 5.45 | -0.05 | -0.91 | 5.5 | 5.5 | 5.25 | 268 |
1730409960 | 5.5 | 0.1 | 1.85 | 5.4 | 5.5 | 5.3499999 | 4131 |
1730323560 | 5.4 | -0.25 | -4.42 | 5.65 | 5.75 | 5.4 | 6404 |
1730237160 | 5.65 | -0.15 | -2.59 | 5.85 | 5.85 | 5.65 | 1050 |
1730150760 | 5.8 | 0.2 | 3.57 | 5.55 | 5.8 | 5.55 | 3152 |
1729888020 | 5.6 | 0.1 | 1.82 | 5.6 | 5.6 | 5.6 | 742 |
1729801560 | 5.5 | -0.05 | -0.90 | 5.55 | 5.55 | 5.4 | 5480 |
1729715160 | 5.55 | -0.1 | -1.77 | 5.65 | 5.65 | 5.5 | 285 |
1729628760 | 5.65 | 0.1 | 1.80 | 5.8 | 5.8 | 5.55 | 1171 |
1729542360 | 5.55 | 0.1 | 1.83 | 5.45 | 5.6 | 5.45 | 4420 |
1729283160 | 5.45 | -0.1 | -1.80 | 5.4 | 5.5 | 5.4 | 1595 |
1729196760 | 5.55 | -0.1 | -1.77 | 5.65 | 5.65 | 5.4 | 1464 |
1729110360 | 5.65 | 0.35 | 6.60 | 5.4 | 5.65 | 5.25 | 576 |
1729023960 | 5.3 | -0.15 | -2.75 | 5.25 | 5.45 | 5.25 | 405 |
1728937620 | 5.45 | 0.2 | 3.81 | 5.25 | 5.5 | 5.25 | 642 |
1728678360 | 5.25 | -0.4 | -7.08 | 5.4 | 5.45 | 5.2 | 3492 |
1728591960 | 5.65 | 0 | 0.00 | 5.55 | 5.65 | 5.45 | 1082 |
1728505560 | 5.65 | -0.1 | -1.74 | 5.85 | 5.9 | 5.65 | 8170 |
1728419160 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
1728332760 | 5.75 | 0.05 | 0.88 | 5.6 | 5.75 | 5.6 | 2710 |
1728073560 | 5.7 | 0.05 | 0.88 | 5.65 | 5.7 | 5.65 | 650 |
1727987220 | 5.65 | 0 | 0.00 | 5.75 | 5.75 | 5.65 | 460 |
1727900820 | 5.65 | -0.1 | -1.74 | 5.9 | 5.9 | 5.65 | 6890 |
1727814420 | 5.75 | -0.1 | -1.71 | 5.55 | 5.75 | 5.5 | 5045 |
1727728020 | 5.85 | 0.55 | 10.38 | 5.65 | 5.95 | 5.65 | 13387 |
1727468760 | 5.3 | -0.15 | -2.75 | 5.3 | 5.6 | 5.3 | 5755 |
1727382360 | 5.45 | 0.1 | 1.87 | 5.45 | 5.45 | 5.25 | 7874 |
1727295960 | 5.3499999 | 0.15 | 2.88 | 5.2 | 5.3499999 | 5.2 | 5935 |
1727209560 | 5.2 | 0.1 | 1.96 | 5.25 | 5.3499999 | 5.2 | 15119 |
1727123160 | 5.0999999 | -0.1 | -1.92 | 5.3499999 | 5.4 | 5.0999999 | 5792 |
1726864020 | 5.2 | 0.1 | 1.96 | 5.15 | 5.25 | 5.15 | 1541 |
1726777560 | 5.0999999 | -0.15 | -2.86 | 5.25 | 5.25 | 5.05 | 2973 |
1726691220 | 5.25 | 0.15 | 2.94 | 5.0999999 | 5.25 | 5.0999999 | 808 |
1726604760 | 5.0999999 | -0.05 | -0.97 | 5.2 | 5.3 | 5.0999999 | 4266 |
1726518420 | 5.15 | -0.3 | -5.50 | 5.3 | 5.5 | 5.15 | 8145 |
1726259160 | 5.45 | 0.4 | 7.92 | 5.15 | 5.45 | 5.15 | 7694 |
1726172760 | 5.05 | -0.15 | -2.88 | 5.4 | 5.4 | 5.05 | 8420 |
1726086360 | 5.2 | 0 | 0.00 | 5.2 | 5.25 | 5.15 | 1766 |
1725999960 | 5.2 | -0.2 | -3.70 | 5.4 | 5.4 | 5.15 | 3274 |
1725913620 | 5.4 | 0.05 | 0.93 | 5.4 | 5.6 | 5.2 | 2192 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관