Hot Features
프리미엄
Caledonian Trust Plc (CNN)
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 | 0 | 65 | 65 | 65 | 0 | 0 | DE |
| 4 | 0 | 0 | 65 | 65 | 65 | 0 | 0 | DE |
| 12 | 5 | 8.33333333333 | 60 | 70 | 30 | 5517 | 54.06874525 | DE |
| 26 | -70 | -51.8518518519 | 135 | 135 | 30 | 3432 | 63.72910592 | DE |
| 52 | -65 | -50 | 130 | 135 | 30 | 3263 | 89.37480695 | DE |
| 156 | -67.5 | -50.9433962264 | 132.5 | 175 | 30 | 2471 | 119.55965713 | DE |
| 260 | -107.5 | -62.3188405797 | 172.5 | 195 | 30 | 2274 | 125.93025941 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737999000 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1737739800 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1737653400 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1737567000 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1737480600 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1737394200 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1737135000 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1737048600 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1736962200 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1736875800 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1736789400 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1736530200 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1736443800 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1736357400 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1736271000 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1736184600 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1735925400 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1735839000 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1735666200 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1735579800 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1735320600 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1735061400 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1734975000 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1734715800 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1734629400 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1734543000 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1734456600 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1734370200 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1734111000 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1734024600 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1733938200 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1733851800 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1733765400 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1733506200 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1733419800 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1733333400 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1733247000 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1733160600 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1732901400 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1732815000 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1732728600 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1732642200 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1732555800 | 65 | 30 | 85.71 | 35 | 65 | 30 | 21676 |
| 1732296600 | 35 | 0 | 0.00 | 35 | 35 | 35 | 1804 |
| 1732210200 | 35 | -20 | -36.36 | 55 | 55 | 30 | 103567 |
| 1732123800 | 55 | 0 | 0.00 | 55 | 55 | 40 | 44399 |
| 1732037400 | 55 | -15 | -21.43 | 70 | 70 | 50 | 12538 |
| 1731951000 | 70 | 0 | 0.00 | 70 | 70 | 70 | 3182 |
| 1731691800 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1731605400 | 70 | 0 | 0.00 | 70 | 70 | 70 | 15921 |
| 1731519000 | 70 | 0 | 0.00 | 70 | 70 | 70 | 16097 |
| 1731432600 | 70 | 0 | 0.00 | 70 | 70 | 70 | 18612 |
| 1731346200 | 70 | 0 | 0.00 | 70 | 70 | 70 | 137 |
| 1731087000 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1731000600 | 70 | 5 | 7.69 | 65 | 70 | 65 | 3390 |
| 1730914200 | 65 | 0 | 0.00 | 65 | 65 | 65 | 30393 |
| 1730827800 | 65 | 0 | 0.00 | 65 | 65 | 65 | 20013 |
| 1730741400 | 65 | 5 | 8.33 | 60 | 65 | 60 | 26460 |
| 1730482200 | 60 | 0 | 0.00 | 60 | 60 | 55 | 11793 |
| 1730395800 | 60 | 0 | 0.00 | 60 | 60 | 55 | 20057 |
| 1730309400 | 60 | -10 | -14.29 | 70 | 70 | 60 | 6200 |
| 1730223000 | 70 | 5 | 7.69 | 65 | 70 | 65 | 10697 |
| 1730136600 | 65 | -30 | -31.58 | 90 | 90 | 65 | 23367 |
