![Compass Group Plc (PK)](/common/images/company/NO_CMPGF.png)
Compass Group Plc (PK) (CMPGF)
USOTC
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.517 | 4.46176470588 | 34 | 35.517 | 34 | 8047 | 34.84657443 | CS |
4 | 1.381 | 4.04558237638 | 34.136 | 35.517 | 33.476 | 2920 | 34.75809625 | CS |
12 | 2.122 | 6.3542446474 | 33.395 | 35.61 | 32.31 | 9130 | 33.01243013 | CS |
26 | 4.974471 | 16.2870304551 | 30.542529 | 35.61 | 30.542529 | 5998 | 32.78004389 | CS |
52 | 7.766432 | 27.9865695001 | 27.750568 | 35.61 | 26.863 | 8934 | 29.76119716 | CS |
156 | 11.3995 | 47.2665077226 | 24.1175 | 35.61 | 19.06 | 10565 | 26.67414501 | CS |
260 | 10.437 | 41.6148325359 | 25.08 | 35.61 | 10.685 | 17986 | 20.54253473 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1739572020 | 35.517 | 0.52 | 1.48 | 35.517 | 35.517 | 35.517 | 159 |
1739485320 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
1739398920 | 35 | 0.3 | 0.86 | 34.45 | 35.242 | 34.45 | 12969 |
1739312940 | 34.7 | 0.7 | 2.06 | 34.7 | 34.7 | 34.7 | 10670 |
1739226360 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
1738967160 | 34 | -0.5 | -1.45 | 34 | 34 | 34 | 503 |
1738880400 | 34.5 | 0.43 | 1.26 | 34 | 34.5 | 33.9209 | 2402 |
1738794480 | 34.072 | 0 | 0.00 | 34.072 | 34.072 | 34.072 | 0 |
1738708080 | 34.072 | -0.23 | -0.68 | 34.072 | 34.072 | 34.072 | 152 |
1738621740 | 34.304 | -0.35 | -1.00 | 34.5 | 34.5 | 34.304 | 1271 |
1738362540 | 34.652 | 0 | 0.00 | 34.652 | 34.652 | 34.652 | 0 |
1738276140 | 34.652 | 0 | 0.00 | 34.652 | 34.652 | 34.652 | 0 |
1738189740 | 34.652 | 0.53 | 1.56 | 34.652 | 34.652 | 34.652 | 151 |
1738103280 | 34.12 | 0.64 | 1.92 | 34.56 | 34.56 | 34.12 | 627 |
1738016820 | 33.476 | -0.66 | -1.93 | 33.476 | 33.476 | 33.476 | 210 |
1737757440 | 34.136 | 0.69 | 2.08 | 34.136 | 34.136 | 34.136 | 240 |
1737671220 | 33.442 | 0 | 0.00 | 33.442 | 33.442 | 33.442 | 0 |
1737584820 | 33.442 | 0 | 0.00 | 33.442 | 33.442 | 33.442 | 0 |
1737498420 | 33.442 | 0 | 0.00 | 33.442 | 33.442 | 33.442 | 0 |
1737152820 | 33.442 | 0 | 0.00 | 33.442 | 33.442 | 33.442 | 0 |
1737066420 | 33.442 | 0.94 | 2.90 | 32.31 | 33.442 | 32.31 | 8158 |
1736979720 | 32.5 | -0.18 | -0.55 | 32.5 | 32.5 | 32.5 | 126450 |
1736893320 | 32.68 | 0 | 0.00 | 32.68 | 32.68 | 32.68 | 0 |
1736806920 | 32.68 | 0 | 0.00 | 32.68 | 32.68 | 32.68 | 0 |
1736547720 | 32.68 | -1.19 | -3.51 | 32.8789 | 33.58 | 32.68 | 50448 |
1736375160 | 33.87 | 0 | 0.00 | 33.87 | 33.87 | 33.87 | 0 |
1736288760 | 33.87 | 0 | 0.00 | 33.87 | 33.87 | 33.87 | 0 |
1736202360 | 33.87 | 0.88 | 2.67 | 33.87 | 33.87 | 33.87 | 313 |
1735943160 | 32.99 | 0 | 0.00 | 32.99 | 32.99 | 32.99 | 0 |
1735856760 | 32.99 | 0 | 0.00 | 32.99 | 32.99 | 32.99 | 0 |
1735683960 | 32.99 | -0.5 | -1.49 | 32.99 | 32.99 | 32.99 | 751 |
1735597740 | 33.49 | 0.23 | 0.68 | 33.49 | 33.49 | 33.49 | 181 |
1735338000 | 33.265 | -0.24 | -0.72 | 33.265 | 33.265 | 33.265 | 549 |
1735251600 | 33.505 | 0 | 0.00 | 33.505 | 33.505 | 33.505 | 0 |
1735078800 | 33.505 | 0 | 0.00 | 33.505 | 33.505 | 33.505 | 0 |
1734992400 | 33.505 | 0.26 | 0.77 | 33.505 | 33.505 | 33.505 | 3691 |
1734733200 | 33.25 | -0.56 | -1.64 | 32.59 | 33.25 | 32.59 | 3397 |
1734647160 | 33.806 | 0 | 0.00 | 33.806 | 33.806 | 33.806 | 0 |
1734560760 | 33.806 | 0 | 0.00 | 33.806 | 33.806 | 33.806 | 0 |
1734474360 | 33.806 | -0.49 | -1.43 | 34.48 | 34.48 | 33.505449 | 3652 |
1734388140 | 34.296 | 0.1 | 0.28 | 34.296 | 34.296 | 34.296 | 2661 |
1734128400 | 34.2 | 0 | 0.00 | 34.2 | 34.2 | 34.2 | 0 |
1734042000 | 34.2 | 0 | 0.00 | 34.2 | 34.2 | 34.2 | 0 |
1733955600 | 34.2 | 0 | 0.00 | 34.2 | 34.2 | 34.2 | 0 |
1733869200 | 34.2 | -0.74 | -2.12 | 34.2 | 34.389237 | 34.2 | 1523 |
1733783100 | 34.941 | 0 | 0.00 | 34.941 | 34.941 | 34.941 | 0 |
1733523900 | 34.941 | 0 | 0.00 | 34.941 | 34.941 | 34.941 | 0 |
1733437500 | 34.941 | 1.45 | 4.32 | 35.228 | 35.61 | 34.941 | 1978 |
1733350980 | 33.494 | 0 | 0.00 | 33.494 | 33.494 | 33.494 | 0 |
1733264580 | 33.494 | 0 | 0.00 | 33.494 | 33.494 | 33.494 | 0 |
1733178180 | 33.494 | -0.86 | -2.49 | 34.472 | 34.472 | 33.494 | 3276 |
1732919340 | 34.35 | 0 | 0.00 | 34.35 | 34.35 | 34.35 | 0 |
1732746540 | 34.35 | 0.5 | 1.48 | 34.22 | 34.35 | 34.035 | 4616 |
1732660140 | 33.848 | 0.52 | 1.55 | 33.848 | 33.848 | 33.848 | 4835 |
1732573560 | 33.33 | -0.34 | -1.01 | 33.395 | 33.738 | 33.33 | 842 |
1732314540 | 33.67 | 0 | 0.00 | 33.67 | 33.67 | 33.67 | 0 |
1732228140 | 33.67 | 0 | 0.00 | 33.67 | 33.67 | 33.67 | 0 |
1732141740 | 33.67 | 0.73 | 2.21 | 32.77 | 33.67 | 32.77 | 5339 |
1732026600 | 32.942 | 0 | 0.00 | 32.942 | 32.942 | 32.942 | 0 |
1731940200 | 32.942 | 0 | 0.00 | 32.942 | 32.942 | 32.942 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관