Hot Features
프리미엄
Ceres Power Holdings Plc (CFJA)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.132 | -15.3221125943 | 0.8615 | 0.8735 | 0.696 | 33554 | 0.77435988 | DE |
| 4 | -1.0505 | -59.0168539326 | 1.78 | 1.78 | 0.696 | 65844 | 0.97721621 | DE |
| 12 | -1.2515 | -63.1751640586 | 1.981 | 2.338 | 0.696 | 39587 | 1.33883674 | DE |
| 26 | -1.4685 | -66.8107370337 | 2.198 | 3.722 | 0.696 | 29712 | 1.8487322 | DE |
| 52 | -1.2745 | -63.5978043912 | 2.004 | 3.722 | 0.696 | 23376 | 1.94847388 | DE |
| 156 | -8.3755 | -91.987918726 | 9.105 | 9.875 | 0.696 | 22704 | 2.19141098 | DE |
| 260 | -13.1105 | -94.7290462428 | 13.84 | 14.19 | 0.696 | 19967 | 2.338046 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741728420 | 0.718 | -0.014 | -1.91 | 0.73 | 0.7435 | 0.6959999 | 28340 |
| 1741642020 | 0.732 | -0.0255 | -3.37 | 0.744 | 0.7584999 | 0.726 | 25852 |
| 1741382820 | 0.7574999 | 0.007 | 0.93 | 0.75 | 0.759 | 0.7325 | 17374 |
| 1741296420 | 0.7504999 | -0.042 | -5.30 | 0.8045 | 0.8139999 | 0.7504999 | 35311 |
| 1741210020 | 0.7925 | -0.0125 | -1.55 | 0.8125 | 0.832 | 0.777 | 40289 |
| 1741123620 | 0.805 | -0.0615 | -7.10 | 0.8615 | 0.8735 | 0.7895 | 48945 |
| 1741037220 | 0.8665 | -0.0075 | -0.86 | 0.877 | 0.894 | 0.85 | 49640 |
| 1740778020 | 0.874 | 0.0315 | 3.74 | 0.856 | 0.9025 | 0.85 | 81633 |
| 1740691620 | 0.8425 | -0.0455 | -5.12 | 0.892 | 0.911 | 0.834 | 54747 |
| 1740605220 | 0.888 | 0.049 | 5.84 | 0.842 | 0.895 | 0.842 | 57576 |
| 1740518820 | 0.839 | -0.0515 | -5.78 | 0.875 | 0.891 | 0.8285 | 76060 |
| 1740432420 | 0.8905 | -0.0555 | -5.87 | 0.9225 | 0.954 | 0.8785 | 62318 |
| 1740173220 | 0.946 | -0.0395 | -4.01 | 0.9615 | 1.046 | 0.924 | 186809 |
| 1740086820 | 0.9855 | -0.5905 | -37.47 | 1.611 | 1.611 | 0.85 | 465035 |
| 1740000420 | 1.576 | -0.04 | -2.72 | 1.62 | 1.6379999 | 1.575 | 14573 |
| 1739914020 | 1.62 | 0.02 | 1.00 | 1.6 | 1.668 | 1.598 | 18433 |
| 1739827620 | 1.604 | -0.08 | -4.52 | 1.658 | 1.727 | 1.604 | 18910 |
| 1739568420 | 1.68 | -0.02 | -1.41 | 1.716 | 1.716 | 1.65 | 20171 |
| 1739482020 | 1.704 | 0 | 0.12 | 1.711 | 1.725 | 1.666 | 10757 |
| 1739395620 | 1.702 | -0.04 | -2.24 | 1.768 | 1.77 | 1.675 | 21426 |
| 1739309220 | 1.741 | -0.04 | -2.36 | 1.78 | 1.78 | 1.737 | 11015 |
| 1739222820 | 1.783 | 0.06 | 3.66 | 1.727 | 1.815 | 1.727 | 15123 |
| 1738963620 | 1.72 | -0.03 | -1.77 | 1.737 | 1.812 | 1.72 | 9373 |
| 1738877220 | 1.751 | 0.04 | 2.10 | 1.809 | 1.809 | 1.745 | 10152 |
| 1738790820 | 1.715 | -0.12 | -6.28 | 1.786 | 1.819 | 1.715 | 15133 |
| 1738704420 | 1.83 | 0.07 | 4.10 | 1.775 | 1.83 | 1.775 | 5965 |
| 1738618020 | 1.758 | -0.13 | -6.93 | 1.78 | 1.802 | 1.748 | 27630 |
| 1738358820 | 1.889 | 0.14 | 8.00 | 1.717 | 1.91 | 1.717 | 88859 |
| 1738272420 | 1.749 | 0.08 | 4.67 | 1.752 | 1.764 | 1.667 | 51451 |
| 1738186020 | 1.671 | -0.02 | -1.07 | 1.701 | 1.885 | 1.629 | 36356 |
| 1738099620 | 1.689 | -0.02 | -1.23 | 1.679 | 1.748 | 1.6399999 | 34939 |
| 1738013220 | 1.71 | -0.05 | -2.68 | 1.759 | 1.759 | 1.689 | 49364 |
| 1737754020 | 1.757 | -0.05 | -2.98 | 1.781 | 1.852 | 1.747 | 90818 |
| 1737667620 | 1.811 | -0.03 | -1.58 | 1.821 | 1.834 | 1.78 | 28929 |
| 1737581220 | 1.84 | -0.06 | -3.16 | 1.954 | 1.954 | 1.84 | 16827 |
| 1737494820 | 1.9 | -0.02 | -1.14 | 1.923 | 1.942 | 1.9 | 15510 |
| 1737408420 | 1.922 | -0.07 | -3.27 | 1.99 | 1.992 | 1.922 | 11678 |
| 1737149220 | 1.987 | 0.02 | 1.22 | 1.982 | 1.987 | 1.949 | 5424 |
| 1737062820 | 1.963 | -0.06 | -2.92 | 2.0059999 | 2.0419999 | 1.958 | 32314 |
| 1736976420 | 2.0219999 | 0.11 | 5.53 | 1.904 | 2.0219999 | 1.904 | 10590 |
| 1736890020 | 1.916 | -0.07 | -3.48 | 1.999 | 2.012 | 1.916 | 6673 |
| 1736803620 | 1.985 | -0.05 | -2.31 | 1.98 | 2.184 | 1.951 | 27395 |
| 1736544420 | 2.032 | -0.02 | -1.07 | 2.0459999 | 2.052 | 2.0219999 | 18199 |
| 1736458020 | 2.0539999 | -0.05 | -2.19 | 2.0539999 | 2.068 | 2.0259999 | 7575 |
| 1736371620 | 2.1 | -0.07 | -3.40 | 2.172 | 2.224 | 2.0699999 | 7298 |
| 1736285220 | 2.174 | -0.14 | -6.13 | 2.338 | 2.338 | 2.172 | 19350 |
| 1736198820 | 2.3159999 | 0.17 | 8.02 | 2.138 | 2.3159999 | 2.138 | 21716 |
| 1735939620 | 2.144 | 0.01 | 0.28 | 2.104 | 2.186 | 2.094 | 10586 |
| 1735853220 | 2.138 | 0.11 | 5.53 | 2.0779999 | 2.15 | 2.056 | 10613 |
| 1735594020 | 2.0259999 | -0.08 | -3.62 | 2.0579999 | 2.096 | 2.024 | 15960 |
| 1735334820 | 2.102 | 0.05 | 2.34 | 2.0619999 | 2.104 | 2.0619999 | 13774 |
| 1734989220 | 2.0539999 | 0.04 | 2.19 | 2.0059999 | 2.132 | 1.959 | 53000 |
| 1734730020 | 2.0099999 | 0.02 | 0.90 | 1.992 | 2.012 | 1.907 | 44393 |
| 1734643620 | 1.992 | -0.13 | -6.04 | 2.072 | 2.1 | 1.99 | 14765 |
| 1734557220 | 2.12 | 0.09 | 4.33 | 2.06 | 2.194 | 2.06 | 16031 |
| 1734470820 | 2.032 | -0.01 | -0.29 | 1.981 | 2.032 | 1.981 | 16642 |
| 1734384420 | 2.0379999 | 0.04 | 1.80 | 1.987 | 2.0379999 | 1.951 | 21416 |
| 1734125220 | 2.0019999 | -0.08 | -3.66 | 2.0659999 | 2.084 | 2.0019999 | 26032 |
| 1734038820 | 2.0779999 | -0.02 | -0.95 | 2.096 | 2.112 | 2.0459999 | 12085 |
