Hot Features
프리미엄
Ceres Power Holdings Plc (CFJA)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.153 | -7.23746452223 | 2.114 | 2.17 | 1.882 | 23954 | 2.00835538 | DE |
| 4 | -0.693 | -26.1115297664 | 2.654 | 2.708 | 1.882 | 21045 | 2.18117431 | DE |
| 12 | -0.3309999 | -14.4415320437 | 2.2919999 | 3.722 | 1.882 | 20316 | 2.73334229 | DE |
| 26 | -0.383 | -16.3395904437 | 2.344 | 3.722 | 1.882 | 18045 | 2.55307045 | DE |
| 52 | -0.417 | -17.535744323 | 2.378 | 3.722 | 1.516 | 22039 | 2.27742365 | DE |
| 156 | -11.479 | -85.4092261905 | 13.44 | 14.19 | 1.516 | 16953 | 2.65774685 | DE |
| 260 | -11.879 | -85.8309248555 | 13.84 | 14.19 | 1.516 | 16872 | 2.65797617 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732224420 | 1.916 | -0.01 | -0.52 | 1.952 | 1.954 | 1.882 | 12298 |
| 1732138020 | 1.926 | -0.08 | -3.80 | 2.0019999 | 2.144 | 1.92 | 47660 |
| 1732051620 | 2.0019999 | -0.11 | -5.12 | 2.132 | 2.14 | 2.0019999 | 11116 |
| 1731965220 | 2.11 | -0.01 | -0.38 | 2.128 | 2.17 | 2.0299999 | 25943 |
| 1731705960 | 2.118 | 0.09 | 4.54 | 2.114 | 2.168 | 2.088 | 22751 |
| 1731619560 | 2.0259999 | -0.08 | -3.62 | 2.072 | 2.11 | 2.0259999 | 17539 |
| 1731533160 | 2.102 | 0.08 | 3.75 | 2.024 | 2.148 | 2.024 | 8806 |
| 1731446820 | 2.0259999 | -0.12 | -5.77 | 2.17 | 2.17 | 2.024 | 22409 |
| 1731360420 | 2.15 | 0.06 | 2.97 | 2.102 | 2.2599999 | 2.102 | 50184 |
| 1731101220 | 2.088 | -0.12 | -5.61 | 2.22 | 2.22 | 2.052 | 26232 |
| 1731014760 | 2.212 | 0.02 | 0.82 | 2.2 | 2.23 | 2.104 | 15051 |
| 1730928360 | 2.194 | -0.15 | -6.24 | 2.336 | 2.336 | 2.146 | 51648 |
| 1730841960 | 2.34 | -0.04 | -1.76 | 2.43 | 2.43 | 2.302 | 15547 |
| 1730755560 | 2.382 | -0.04 | -1.65 | 2.422 | 2.422 | 2.3119999 | 25899 |
| 1730496360 | 2.422 | 0.06 | 2.45 | 2.398 | 2.422 | 2.372 | 9870 |
| 1730409960 | 2.364 | -0.15 | -6.12 | 2.5499999 | 2.576 | 2.364 | 11628 |
| 1730323560 | 2.5179999 | -0.02 | -0.71 | 2.5099999 | 2.688 | 2.462 | 18512 |
| 1730237160 | 2.536 | -0.14 | -5.16 | 2.62 | 2.682 | 2.492 | 11191 |
| 1730150760 | 2.674 | 0.05 | 1.83 | 2.606 | 2.708 | 2.6 | 14714 |
| 1729888020 | 2.626 | -0.02 | -0.91 | 2.654 | 2.666 | 2.626 | 1901 |
| 1729801560 | 2.65 | -0.08 | -2.86 | 2.7879999 | 2.7879999 | 2.65 | 6523 |
| 1729715160 | 2.728 | -0.03 | -1.02 | 2.758 | 2.798 | 2.728 | 12988 |
| 1729628760 | 2.7559999 | 0.06 | 2.15 | 2.7559999 | 2.782 | 2.686 | 5862 |
| 1729542360 | 2.698 | -0.1 | -3.51 | 2.758 | 2.842 | 2.694 | 6282 |
| 1729283160 | 2.796 | 0.02 | 0.79 | 2.734 | 2.866 | 2.734 | 15125 |
| 1729196760 | 2.774 | 0.08 | 2.82 | 2.688 | 2.824 | 2.688 | 11591 |
| 1729110360 | 2.698 | -0 | -0.07 | 2.678 | 2.954 | 2.676 | 35601 |
| 1729023960 | 2.7 | -0.34 | -11.30 | 3.0379999 | 3.094 | 2.698 | 65172 |
| 1728937620 | 3.044 | -0.23 | -7.03 | 3.2719999 | 3.2719999 | 3.0019999 | 30259 |
| 1728678360 | 3.274 | -0.19 | -5.38 | 3.452 | 3.452 | 3.184 | 32895 |
| 1728591960 | 3.46 | -0.21 | -5.67 | 3.664 | 3.664 | 3.384 | 15270 |
| 1728505560 | 3.668 | 0.12 | 3.38 | 3.628 | 3.668 | 3.45 | 25261 |
| 1728419160 | 3.548 | -0.08 | -2.15 | 3.648 | 3.668 | 3.526 | 13640 |
| 1728332760 | 3.626 | 0.25 | 7.28 | 3.452 | 3.722 | 3.314 | 47139 |
| 1728073560 | 3.38 | 0.16 | 5.10 | 3.216 | 3.386 | 3.216 | 19435 |
| 1727987220 | 3.216 | 0.05 | 1.45 | 3.192 | 3.2799999 | 3.152 | 794 |
| 1727900820 | 3.17 | -0.04 | -1.18 | 3.2719999 | 3.318 | 3.152 | 22065 |
| 1727814420 | 3.208 | -0.24 | -6.85 | 3.444 | 3.518 | 3.088 | 64390 |
| 1727728020 | 3.444 | 0.49 | 16.51 | 3.0019999 | 3.476 | 2.97 | 152231 |
| 1727468760 | 2.956 | 0.57 | 23.99 | 2.528 | 3.048 | 2.528 | 87475 |
| 1727382360 | 2.384 | 0.12 | 5.11 | 2.29 | 2.448 | 2.29 | 14008 |
| 1727295960 | 2.2679999 | 0.02 | 0.71 | 2.2519999 | 2.35 | 2.2519999 | 3844 |
| 1727209560 | 2.2519999 | -0.03 | -1.40 | 2.302 | 2.3239999 | 2.2519999 | 4954 |
| 1727123160 | 2.2839999 | -0.01 | -0.52 | 2.318 | 2.352 | 2.274 | 5796 |
| 1726864020 | 2.2959999 | -0.06 | -2.38 | 2.3279999 | 2.358 | 2.2959999 | 3033 |
| 1726777560 | 2.352 | 0.04 | 1.82 | 2.3199999 | 2.396 | 2.3199999 | 10974 |
| 1726691220 | 2.31 | 0 | 0.00 | 2.31 | 2.334 | 2.2519999 | 5783 |
| 1726604760 | 2.31 | 0.02 | 0.70 | 2.344 | 2.368 | 2.302 | 2957 |
| 1726518420 | 2.294 | -0 | -0.17 | 2.286 | 2.3319999 | 2.286 | 5756 |
| 1726259160 | 2.298 | 0.05 | 2.41 | 2.242 | 2.298 | 2.212 | 6987 |
| 1726172760 | 2.244 | 0.08 | 3.89 | 2.148 | 2.258 | 2.148 | 6718 |
| 1726086360 | 2.16 | 0.02 | 0.93 | 2.198 | 2.198 | 2.124 | 1874 |
| 1725999960 | 2.14 | -0.05 | -2.19 | 2.168 | 2.176 | 2.134 | 7573 |
| 1725913620 | 2.188 | -0.02 | -1.08 | 2.22 | 2.3199999 | 2.17 | 7894 |
| 1725654360 | 2.212 | -0.05 | -2.21 | 2.24 | 2.3199999 | 2.174 | 8007 |
| 1725567960 | 2.262 | 0.06 | 2.72 | 2.282 | 2.318 | 2.262 | 2423 |
| 1725481560 | 2.202 | 0.06 | 2.71 | 2.122 | 2.22 | 2.0699999 | 19774 |
| 1725395160 | 2.144 | -0.04 | -2.01 | 2.186 | 2.208 | 2.102 | 3786 |
| 1725308760 | 2.188 | -0.05 | -2.06 | 2.236 | 2.244 | 2.168 | 3246 |
| 1725049560 | 2.234 | -0.02 | -0.98 | 2.2919999 | 2.2919999 | 2.198 | 2670 |
| 1724963160 | 2.2559999 | 0.02 | 0.89 | 2.208 | 2.2559999 | 2.208 | 8102 |
| 1724876760 | 2.236 | -0.04 | -1.67 | 2.224 | 2.24 | 2.192 | 3147 |
| 1724790420 | 2.274 | 0.03 | 1.34 | 2.224 | 2.3239999 | 2.194 | 9789 |
| 1724704020 | 2.244 | -0.03 | -1.23 | 2.274 | 2.322 | 2.244 | 6209 |
| 1724444820 | 2.2719999 | 0.07 | 3.18 | 2.21 | 2.2999999 | 2.21 | 2968 |
| 1724358420 | 2.202 | -0.03 | -1.17 | 2.2559999 | 2.2639999 | 2.202 | 4638 |
