Hot Features
프리미엄
Ceps Plc (CEPS)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.5 | -6.52173913043 | 23 | 23 | 21 | 21220 | 21.82987436 | DE |
| 4 | -1 | -4.44444444444 | 22.5 | 23 | 21 | 10602 | 22.0663977 | DE |
| 12 | -1.5 | -6.52173913043 | 23 | 24.5 | 21 | 7183 | 22.68322494 | DE |
| 26 | 3 | 16.2162162162 | 18.5 | 28.5 | 18.5 | 5920 | 22.87689798 | DE |
| 52 | -6 | -21.8181818182 | 27.5 | 28.5 | 15 | 9148 | 23.29906272 | DE |
| 156 | -30 | -58.2524271845 | 51.5 | 51.5 | 15 | 3356 | 24.40832262 | DE |
| 260 | -11 | -33.8461538462 | 32.5 | 55 | 15 | 2440 | 25.72039511 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740072600 | 21.5 | -0.5 | -2.27 | 22 | 22 | 21 | 36101 |
| 1739986200 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1739899800 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1739813400 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1739554200 | 22 | -1 | -4.35 | 23 | 23 | 21 | 70000 |
| 1739467800 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1739381400 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1739295000 | 23 | 0 | 0.00 | 23 | 23 | 23 | 69 |
| 1739208600 | 23 | 0 | 0.00 | 23 | 23 | 23 | 10000 |
| 1738949400 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1738863000 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1738776600 | 23 | 0.5 | 2.22 | 22.5 | 23 | 22.5 | 10000 |
| 1738690200 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1738603800 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1738344600 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1738258200 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1738171800 | 22.5 | 1 | 4.65 | 21.5 | 22.5 | 21.5 | 55000 |
| 1738085400 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1737999000 | 21.5 | -1 | -4.44 | 22.5 | 22.5 | 21.5 | 30878 |
| 1737739800 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1737653400 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1737567000 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1737480600 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1737394200 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1737135000 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1737048600 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1736962200 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1736875800 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1736789400 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1736530200 | 22.5 | -0.5 | -2.17 | 23 | 23 | 22.5 | 2086 |
| 1736443800 | 23 | -0.5 | -2.13 | 23.5 | 23.5 | 23 | 12900 |
| 1736357400 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1736271000 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 3401 |
| 1736184600 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1735925400 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1735839000 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23 | 26899 |
| 1735666200 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1735579800 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1735320600 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1735061400 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1734975000 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 8000 |
| 1734715800 | 23.5 | 0 | 0.00 | 24.5 | 24.5 | 23.5 | 0 |
| 1734629400 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1734543000 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1734456600 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1734370200 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1734111000 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1734024600 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1733938200 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 250 |
| 1733851800 | 23.5 | 0.5 | 2.17 | 23 | 23.5 | 23 | 10469 |
| 1733765400 | 23 | -0.5 | -2.13 | 23.5 | 23.5 | 23 | 36995 |
| 1733506200 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 25000 |
| 1733419800 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1733333400 | 23.5 | 1 | 4.44 | 22.5 | 23.5 | 22.5 | 68000 |
| 1733247000 | 22.5 | -0.5 | -2.17 | 23 | 23 | 22.5 | 3405 |
| 1733160600 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1732901400 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1732815000 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1732728600 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1732642200 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1732555800 | 23 | 0.5 | 2.22 | 22.5 | 23 | 22.5 | 10000 |
| 1732296600 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1732210200 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
