Hot Features
프리미엄
Cellnex Telecom SA (PK) (CLLNY)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -0.550795593635 | 16.34 | 16.8 | 16.22 | 108475 | 16.63970991 | DR |
| 4 | -0.32 | -1.9312009656 | 16.57 | 17.25 | 16.22 | 133710 | 16.66032988 | DR |
| 12 | -1.21 | -6.93012600229 | 17.46 | 18.1599 | 14.56 | 148387 | 16.18330025 | DR |
| 26 | -2.78 | -14.6085128744 | 19.03 | 20.77 | 14.56 | 101813 | 16.97134652 | DR |
| 52 | -1.67 | -9.31919642857 | 17.92 | 20.77 | 14.56 | 107104 | 17.25520192 | DR |
| 156 | -5.99 | -26.9334532374 | 22.24 | 27.57 | 13.56 | 121757 | 18.31933692 | DR |
| 260 | -10.25 | -38.679245283 | 26.5 | 50.57 | 13.56 | 103581 | 20.78877993 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739572020 | 16.67 | -0.08 | -0.48 | 16.68 | 16.77 | 16.638 | 87769 |
| 1739485320 | 16.75 | 0.2 | 1.21 | 16.67 | 16.8 | 16.629999 | 133479 |
| 1739398920 | 16.55 | -0.02 | -0.12 | 16.329999 | 16.59 | 16.27 | 127796 |
| 1739312940 | 16.57 | 0.05 | 0.30 | 16.34 | 16.57 | 16.32 | 84857 |
| 1739226000 | 16.52 | 0.11 | 0.67 | 16.379999 | 16.6 | 16.36 | 210805 |
| 1738967160 | 16.41 | -0.39 | -2.32 | 16.67 | 16.675999 | 16.36 | 96024 |
| 1738880400 | 16.8 | -0.1 | -0.59 | 16.9 | 16.938 | 16.73 | 95674 |
| 1738794000 | 16.9 | 0.35 | 2.11 | 16.92 | 16.955 | 16.84 | 95969 |
| 1738708080 | 16.55 | -0.02 | -0.12 | 16.469999 | 16.605 | 16.4101 | 111846 |
| 1738621740 | 16.57 | -0.19 | -1.13 | 16.555499 | 16.97 | 16.489999 | 163473 |
| 1738362000 | 16.76 | -0.39 | -2.27 | 16.86 | 16.92 | 16.649999 | 193172 |
| 1738276080 | 17.15 | 0.37 | 2.19 | 16.94 | 17.25 | 16.9 | 97105 |
| 1738189740 | 16.782 | -0.3 | -1.74 | 16.88 | 16.965 | 16.739999 | 56758 |
| 1738103280 | 17.08 | 0.14 | 0.83 | 17 | 17.08 | 16.9001 | 103756 |
| 1738016820 | 16.94 | 0.62 | 3.80 | 16.77 | 17 | 16.77 | 110907 |
| 1737757440 | 16.32 | -0.2 | -1.21 | 16.5 | 16.579999 | 16.32 | 157816 |
| 1737671220 | 16.52 | -0.13 | -0.78 | 16.52 | 16.57 | 16.36 | 242764 |
| 1737584640 | 16.649999 | 0.02 | 0.12 | 16.68 | 16.71 | 16.579999 | 202729 |
| 1737498540 | 16.629999 | 0.19 | 1.16 | 16.57 | 16.67 | 16.559999 | 167785 |
| 1737152880 | 16.44 | 0.29 | 1.80 | 16.424 | 16.579999 | 16.399999 | 102238 |
| 1737066420 | 16.149999 | 0.23 | 1.44 | 15.87 | 16.25 | 15.84 | 227624 |
| 1736979720 | 15.92 | 1.02 | 6.85 | 15.84 | 15.94 | 15.82 | 100358 |
| 1736893380 | 14.9 | 0.21 | 1.43 | 14.69 | 14.9 | 14.69 | 384890 |
| 1736806800 | 14.69 | -0.07 | -0.47 | 14.59 | 14.69 | 14.56 | 327777 |
| 1736547720 | 14.76 | 0.03 | 0.20 | 14.74 | 14.87 | 14.73 | 203145 |
| 1736375340 | 14.73 | -0.49 | -3.22 | 14.71 | 14.81 | 14.649 | 90751 |
| 1736288940 | 15.22 | -0.36 | -2.31 | 15.61 | 15.66 | 15.21 | 309970 |
| 1736202360 | 15.58 | -0.17 | -1.08 | 15.77 | 15.8 | 15.58 | 225112 |
| 1735942980 | 15.75 | -0.16 | -1.01 | 15.8138 | 15.83 | 15.58 | 196724 |
| 1735856700 | 15.91 | 0.32 | 2.05 | 15.94 | 15.99 | 15.8301 | 110019 |
| 1735683960 | 15.59 | -0.2 | -1.28 | 15.8 | 15.85 | 15.57 | 93848 |
| 1735597740 | 15.792 | -0.04 | -0.24 | 15.71 | 15.81 | 15.63 | 183867 |
| 1735338000 | 15.83 | -0.14 | -0.88 | 15.76 | 15.8825 | 15.74 | 180121 |
| 1735252020 | 15.97 | 0.14 | 0.88 | 15.91 | 15.97 | 15.83 | 187852 |
| 1735078200 | 15.83 | 0.02 | 0.13 | 15.5224 | 16.28 | 15.3 | 103345 |
| 1734992400 | 15.81 | 0.14 | 0.89 | 15.64 | 15.85 | 15.596 | 328123 |
| 1734733200 | 15.67 | 0.44 | 2.89 | 15.58 | 15.79 | 15.57 | 186346 |
| 1734646800 | 15.23 | -0.39 | -2.50 | 15.295 | 15.41 | 15.18 | 250080 |
| 1734560940 | 15.62 | -0.52 | -3.22 | 15.98 | 16.07 | 15.27 | 170506 |
| 1734474360 | 16.14 | -0.39 | -2.36 | 16.325 | 16.325 | 16.14 | 129854 |
| 1734388140 | 16.53 | -0.4 | -2.36 | 16.54 | 16.6799 | 16.488 | 243596 |
| 1734128940 | 16.93 | -0.29 | -1.68 | 17.07 | 17.07 | 16.81 | 108595 |
| 1734042480 | 17.22 | -0.12 | -0.66 | 17.26 | 17.37 | 17.18 | 97828 |
| 1733955900 | 17.335 | -0.13 | -0.72 | 17.41 | 17.43 | 17.29 | 78696 |
| 1733869200 | 17.46 | -0.11 | -0.63 | 17.53 | 17.55 | 17.37 | 100180 |
| 1733782800 | 17.57 | -0.25 | -1.40 | 17.6826 | 17.71 | 17.56 | 77077 |
| 1733523600 | 17.82 | -0.19 | -1.03 | 17.94 | 18.01 | 17.77 | 75358 |
| 1733437500 | 18.005 | 0.56 | 3.18 | 17.84 | 18.1599 | 17.77 | 88340 |
| 1733350980 | 17.45 | -0.08 | -0.46 | 17.69 | 17.7 | 17.44 | 56122 |
| 1733264700 | 17.53 | -0.23 | -1.30 | 17.58 | 17.64 | 17.48 | 136705 |
| 1733178180 | 17.76 | -0.15 | -0.84 | 17.75 | 17.79 | 17.65 | 101864 |
| 1732918200 | 17.91 | 0.35 | 1.99 | 17.43 | 17.93 | 17.43 | 33969 |
| 1732746540 | 17.56 | 0.25 | 1.44 | 17.52 | 17.65 | 17.48 | 81847 |
| 1732660140 | 17.31 | -0.11 | -0.63 | 17.46 | 17.46 | 17.17 | 99661 |
| 1732573560 | 17.42 | 0.56 | 3.32 | 16.88 | 17.53 | 16.88 | 210721 |
| 1732314000 | 16.86 | 0.42 | 2.55 | 16.6 | 16.93 | 16.6 | 102234 |
| 1732227900 | 16.44 | -0.48 | -2.84 | 16.489999 | 16.68 | 16.34 | 125255 |
| 1732141740 | 16.92 | 0.03 | 0.18 | 16.66 | 16.9266 | 16.66 | 95549 |
| 1732054800 | 16.89 | 0.32 | 1.93 | 16.48 | 17.02 | 16.48 | 231221 |
| 1731968640 | 16.57 | -0.04 | -0.24 | 16.579999 | 16.88 | 16.54 | 274352 |
