Hot Features
프리미엄
Clarkson Plc (CKN)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 90 | 2.15568862275 | 4175 | 4295 | 4135 | 58617 | 4222.20449901 | DE |
| 4 | 315 | 7.9746835443 | 3950 | 4465 | 3805 | 95798 | 4210.40156475 | DE |
| 12 | 635 | 17.4931129477 | 3630 | 4465 | 3550 | 73430 | 4028.31503979 | DE |
| 26 | -185 | -4.15730337079 | 4450 | 4665 | 3415 | 62184 | 3897.15993935 | DE |
| 52 | 720 | 20.3102961918 | 3545 | 4665 | 3375 | 61258 | 3934.61392414 | DE |
| 156 | 1005 | 30.8282208589 | 3260 | 4665 | 2440 | 58910 | 3391.23592477 | DE |
| 260 | 1255 | 41.6943521595 | 3010 | 4665 | 1936 | 53830 | 3231.34187426 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 4230 | 10 | 0.24 | 4140 | 4240 | 4140 | 177115 |
| 1738085400 | 4220 | 55 | 1.32 | 4200 | 4230 | 4180 | 28259 |
| 1737999000 | 4165 | -50 | -1.19 | 4250 | 4250 | 4135 | 33222 |
| 1737739800 | 4215 | -25 | -0.59 | 4240 | 4245 | 4190 | 15506 |
| 1737653400 | 4240 | -30 | -0.70 | 4175 | 4255 | 4175 | 38985 |
| 1737567000 | 4270 | 5 | 0.12 | 4345 | 4345 | 4220 | 328162 |
| 1737480600 | 4265 | -10 | -0.23 | 4260 | 4330 | 4240 | 89188 |
| 1737394200 | 4275 | -165 | -3.72 | 4465 | 4465 | 4275 | 85403 |
| 1737135000 | 4440 | 65 | 1.49 | 4275 | 4440 | 4275 | 73778 |
| 1737048600 | 4375 | 115 | 2.70 | 4165 | 4375 | 4165 | 58100 |
| 1736962200 | 4260 | 75 | 1.79 | 4215 | 4260 | 4170 | 122511 |
| 1736875800 | 4185 | -15 | -0.36 | 4225 | 4265 | 4180 | 42833 |
| 1736789400 | 4200 | -75 | -1.75 | 4315 | 4345 | 4195 | 276000 |
| 1736530200 | 4275 | 385 | 9.90 | 3920 | 4280 | 3900 | 302038 |
| 1736443800 | 3890 | 40 | 1.04 | 3835 | 3900 | 3805 | 55259 |
| 1736357400 | 3850 | -20 | -0.52 | 3960 | 3960 | 3830 | 70998 |
| 1736271000 | 3870 | -25 | -0.64 | 3915 | 3915 | 3845 | 27522 |
| 1736184600 | 3895 | 5 | 0.13 | 3975 | 3975 | 3880 | 45654 |
| 1735925400 | 3890 | -5 | -0.13 | 3900 | 3935 | 3860 | 29582 |
| 1735839000 | 3895 | -60 | -1.52 | 3950 | 3975 | 3890 | 15840 |
| 1735666200 | 3955 | 70 | 1.80 | 3875 | 3955 | 3875 | 11197 |
| 1735579800 | 3885 | -10 | -0.26 | 3880 | 3905 | 3865 | 63075 |
| 1735320600 | 3895 | -45 | -1.14 | 3870 | 3935 | 3870 | 14129 |
| 1735061400 | 3940 | 10 | 0.25 | 3900 | 3980 | 3900 | 21557 |
| 1734975000 | 3930 | 25 | 0.64 | 3895 | 3950 | 3885 | 46048 |
| 1734715800 | 3905 | -15 | -0.38 | 3885 | 3920 | 3875 | 125279 |
| 1734629400 | 3920 | 15 | 0.38 | 3870 | 3925 | 3840 | 80620 |
| 1734543000 | 3905 | -45 | -1.14 | 3925 | 3975 | 3895 | 126436 |
| 1734456600 | 3950 | -110 | -2.71 | 4020 | 4035 | 3940 | 122350 |
| 1734370200 | 4060 | 30 | 0.74 | 4020 | 4080 | 4020 | 63560 |
| 1734111000 | 4030 | 20 | 0.50 | 4010 | 4055 | 4010 | 21455 |
| 1734024600 | 4010 | -25 | -0.62 | 4035 | 4060 | 4010 | 63408 |
| 1733938200 | 4035 | 20 | 0.50 | 4000 | 4045 | 4000 | 52041 |
| 1733851800 | 4015 | 5 | 0.12 | 3950 | 4035 | 3950 | 37545 |
| 1733765400 | 4010 | -30 | -0.74 | 4040 | 4050 | 3995 | 70389 |
| 1733506200 | 4040 | 30 | 0.75 | 4045 | 4045 | 3975 | 32103 |
| 1733419800 | 4010 | -40 | -0.99 | 4060 | 4065 | 3975 | 22516 |
| 1733333400 | 4050 | 55 | 1.38 | 4020 | 4060 | 4010 | 45806 |
| 1733247000 | 3995 | 65 | 1.65 | 3935 | 4020 | 3930 | 80890 |
| 1733160600 | 3930 | -50 | -1.26 | 4000 | 4000 | 3915 | 75075 |
| 1732901400 | 3980 | 10 | 0.25 | 3960 | 3990 | 3950 | 48677 |
| 1732815000 | 3970 | 40 | 1.02 | 3840 | 3980 | 3840 | 26701 |
| 1732728600 | 3930 | 35 | 0.90 | 3905 | 3935 | 3870 | 64279 |
| 1732642200 | 3895 | 30 | 0.78 | 3855 | 3895 | 3810 | 64989 |
| 1732555800 | 3865 | -70 | -1.78 | 3945 | 3945 | 3825 | 164830 |
| 1732296600 | 3935 | 335 | 9.31 | 3640 | 3935 | 3635 | 173385 |
| 1732210200 | 3600 | 45 | 1.27 | 3570 | 3610 | 3550 | 97011 |
| 1732123800 | 3555 | -65 | -1.80 | 3695 | 3695 | 3555 | 53333 |
| 1732037400 | 3620 | -35 | -0.96 | 3735 | 3735 | 3615 | 58055 |
| 1731951000 | 3655 | -55 | -1.48 | 3700 | 3705 | 3590 | 31458 |
| 1731691800 | 3710 | 10 | 0.27 | 3720 | 3730 | 3670 | 37500 |
| 1731605400 | 3700 | 15 | 0.41 | 3680 | 3725 | 3680 | 48212 |
| 1731519000 | 3685 | 15 | 0.41 | 3650 | 3685 | 3650 | 21285 |
| 1731432600 | 3670 | -40 | -1.08 | 3635 | 3710 | 3635 | 103118 |
| 1731346200 | 3710 | 65 | 1.78 | 3725 | 3730 | 3675 | 52414 |
| 1731087000 | 3645 | 0 | 0.00 | 3655 | 3675 | 3615 | 20883 |
| 1731000600 | 3645 | 45 | 1.25 | 3630 | 3660 | 3610 | 27974 |
| 1730914200 | 3600 | -25 | -0.69 | 3685 | 3685 | 3545 | 88779 |
| 1730827800 | 3625 | 20 | 0.55 | 3570 | 3675 | 3570 | 51280 |
| 1730741400 | 3605 | 5 | 0.14 | 3555 | 3620 | 3555 | 26316 |
| 1730482200 | 3600 | 85 | 2.42 | 3455 | 3615 | 3455 | 59622 |
| 1730395800 | 3515 | -15 | -0.42 | 3595 | 3595 | 3470 | 95665 |
| 1730309400 | 3530 | 75 | 2.17 | 3420 | 3565 | 3420 | 67489 |
