Hot Features
프리미엄
Chariot Limited (CHAR)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -12.0805369128 | 2.235 | 2.235 | 1.76 | 5351204 | 1.91842442 | DE |
| 4 | -0.635 | -24.4230769231 | 2.6 | 2.7 | 1.76 | 5807833 | 2.21229346 | DE |
| 12 | -4.525 | -69.7226502311 | 6.49 | 6.9 | 1.25 | 19700023 | 2.30216023 | DE |
| 26 | -5.875 | -74.9362244898 | 7.84 | 10.02 | 1.25 | 10682169 | 3.01522603 | DE |
| 52 | -12.835 | -86.722972973 | 14.8 | 15 | 1.25 | 7894112 | 4.88221207 | DE |
| 156 | -6.095 | -75.6203473945 | 8.06 | 26.6 | 1.25 | 5322902 | 10.1027014 | DE |
| 260 | -2.015 | -50.6281407035 | 3.98 | 26.6 | 1.25 | 4023050 | 9.23629023 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1.965 | 0.14 | 7.61 | 1.782 | 1.998 | 1.782 | 1855364 |
| 1732210200 | 1.826 | -0.04 | -1.93 | 1.796 | 1.84 | 1.76 | 2491141 |
| 1732123800 | 1.862 | -0.04 | -2.00 | 1.774 | 1.874 | 1.774 | 1167309 |
| 1732037400 | 1.9 | -0.03 | -1.55 | 1.9 | 1.908 | 1.788 | 12036224 |
| 1731951000 | 1.93 | -0.15 | -7.32 | 2.05 | 2.105 | 1.842 | 8505110 |
| 1731691800 | 2.0825 | -0.01 | -0.24 | 2.235 | 2.235 | 2.06 | 2556236 |
| 1731605400 | 2.0875 | 0.01 | 0.36 | 2.1 | 2.165 | 2.055 | 2048078 |
| 1731519000 | 2.08 | -0.13 | -5.78 | 2.145 | 2.21 | 2.08 | 6502223 |
| 1731432600 | 2.2075 | 0.02 | 0.68 | 2.3 | 2.3 | 2.1549999 | 4157994 |
| 1731346200 | 2.1925 | 0.03 | 1.50 | 2.2 | 2.265 | 2.005 | 7267854 |
| 1731087000 | 2.16 | -0.11 | -4.95 | 2.205 | 2.295 | 2.02 | 4514630 |
| 1731000600 | 2.2725 | -0.05 | -2.26 | 2.395 | 2.395 | 2.205 | 3303315 |
| 1730914200 | 2.325 | 0.11 | 4.97 | 2.34 | 2.48 | 2.1349999 | 14116920 |
| 1730827800 | 2.215 | -0.11 | -4.83 | 2.35 | 2.35 | 2.2 | 3774095 |
| 1730741400 | 2.3275 | 0.12 | 5.56 | 2.015 | 2.42 | 2.015 | 8057273 |
| 1730482200 | 2.205 | -0.4 | -15.19 | 2.45 | 2.7 | 2.205 | 10156089 |
| 1730395800 | 2.6 | 0.38 | 17.12 | 2.3 | 2.6 | 2.145 | 12674339 |
| 1730309400 | 2.22 | -0.16 | -6.72 | 2.37 | 2.37 | 2.195 | 5381311 |
| 1730223000 | 2.38 | -0.08 | -3.05 | 2.545 | 2.545 | 2.31 | 1576185 |
| 1730136600 | 2.455 | -0.02 | -0.81 | 2.59 | 2.59 | 2.365 | 1891091 |
| 1729873800 | 2.475 | 0 | 0.00 | 2.6 | 2.7 | 2.415 | 3979238 |
| 1729787400 | 2.475 | -0.11 | -4.07 | 2.57 | 2.75 | 2.345 | 9540283 |
| 1729701000 | 2.58 | -0.19 | -6.86 | 2.625 | 2.795 | 2.575 | 10751220 |
| 1729614600 | 2.77 | -0.34 | -10.79 | 3.025 | 3.145 | 2.61 | 11046013 |
| 1729528200 | 3.105 | 0.06 | 1.80 | 3.24 | 3.24 | 3.015 | 10492945 |
| 1729269000 | 3.05 | 0.33 | 11.93 | 2.82 | 3.3 | 2.71 | 23399310 |
| 1729182600 | 2.725 | -0.16 | -5.55 | 2.945 | 2.97 | 2.6549999 | 10871006 |
| 1729096200 | 2.8849999 | -0.12 | -3.83 | 3.15 | 3.225 | 2.605 | 22100364 |
| 1729009800 | 3 | -0.34 | -10.18 | 3.4 | 3.455 | 2.715 | 41466851 |
| 1728923400 | 3.34 | 0.94 | 39.17 | 2.5 | 3.34 | 2.2599999 | 89497810 |
| 1728664200 | 2.4 | 0.55 | 30.01 | 1.93 | 2.4 | 1.764 | 22856466 |
| 1728577800 | 1.846 | 0.03 | 1.54 | 2 | 2 | 1.724 | 10207786 |
| 1728491400 | 1.818 | -0.12 | -6.19 | 1.9 | 1.998 | 1.7 | 20061300 |
| 1728405000 | 1.938 | 0.48 | 33.29 | 1.5 | 2.1 | 1.328 | 42048346 |
| 1728318600 | 1.454 | -0.07 | -4.72 | 1.5 | 1.546 | 1.408 | 5512184 |
| 1728059400 | 1.526 | 0.03 | 1.73 | 1.598 | 1.598 | 1.412 | 9722356 |
| 1727973000 | 1.5 | -0.03 | -1.96 | 1.598 | 1.598 | 1.5 | 1779015 |
| 1727886600 | 1.53 | 0.1 | 6.99 | 1.498 | 1.588 | 1.46 | 7696489 |
| 1727800200 | 1.43 | -0.01 | -0.97 | 1.5 | 1.5 | 1.372 | 3502156 |
| 1727713800 | 1.444 | -0.06 | -3.73 | 1.498 | 1.598 | 1.25 | 6279195 |
| 1727454600 | 1.5 | 0.05 | 3.31 | 1.59 | 1.59 | 1.43 | 10913941 |
| 1727368200 | 1.452 | -0.14 | -8.79 | 1.6 | 1.6 | 1.432 | 20294183 |
| 1727281800 | 1.592 | -0.05 | -3.05 | 1.718 | 1.718 | 1.562 | 18017360 |
| 1727195400 | 1.6419999 | -0.07 | -3.98 | 1.608 | 1.73 | 1.556 | 12563542 |
| 1727109000 | 1.71 | 0.04 | 2.15 | 1.508 | 1.818 | 1.502 | 22707713 |
| 1726849800 | 1.674 | -0.01 | -0.48 | 1.798 | 1.798 | 1.452 | 33512034 |
| 1726763400 | 1.682 | -0.23 | -11.94 | 1.874 | 2.04 | 1.68 | 32945623 |
| 1726677000 | 1.91 | -0.09 | -4.50 | 2.085 | 2.3 | 1.764 | 73196553 |
| 1726590600 | 2 | 0.7 | 53.85 | 1.3 | 2.04 | 1.3 | 150947870 |
| 1726504200 | 1.3 | -1.87 | -58.93 | 1.85 | 2 | 1.25 | 176711913 |
| 1726245000 | 3.165 | 0.15 | 4.80 | 3.235 | 3.555 | 3 | 30037335 |
| 1726158600 | 3.02 | -0.73 | -19.47 | 3.62 | 3.915 | 2.685 | 27847553 |
| 1726072200 | 3.75 | -2.63 | -41.22 | 3.6 | 4.5 | 2.8 | 70208098 |
| 1725985800 | 6.38 | -0.12 | -1.85 | 6.6 | 6.69 | 6.38 | 1524860 |
| 1725899400 | 6.5 | 0.09 | 1.40 | 6.6 | 6.6 | 6.4 | 3333411 |
| 1725640200 | 6.41 | -0.24 | -3.61 | 6.59 | 6.6 | 6.41 | 2040346 |
| 1725553800 | 6.65 | 0 | 0.00 | 6.5599999 | 6.65 | 6.5 | 3472633 |
| 1725467400 | 6.65 | -0.24 | -3.48 | 6.9 | 6.9 | 6.65 | 1841264 |
| 1725381000 | 6.89 | 0.19 | 2.84 | 6.65 | 6.89 | 6.65 | 4528660 |
| 1725294600 | 6.7 | 0.23 | 3.55 | 6.6 | 6.7 | 6.51 | 3524248 |
| 1725035400 | 6.47 | 0.01 | 0.15 | 6.49 | 6.5 | 6.3 | 6250359 |
| 1724949000 | 6.46 | -0.23 | -3.44 | 6.61 | 6.8 | 6.46 | 2504099 |
| 1724862600 | 6.69 | 0.03 | 0.45 | 6.69 | 6.69 | 6.55 | 1608730 |
| 1724776200 | 6.66 | 0.21 | 3.26 | 6.7 | 6.7 | 6.5 | 2838022 |
