Hot Features
프리미엄
Cykel Ai Plc (CYK)
LSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 4.1095890411 | 3.65 | 3.84 | 3.5 | 1484909 | 3.74221858 | DE |
| 4 | -1.575 | -29.3023255814 | 5.375 | 5.4 | 3.5 | 863979 | 4.04364337 | DE |
| 12 | -3.95 | -50.9677419355 | 7.75 | 8.25 | 3.5 | 906160 | 5.35589349 | DE |
| 26 | -1.7 | -30.9090909091 | 5.5 | 8.25 | 3.5 | 847444 | 5.81702553 | DE |
| 52 | -1.7 | -30.9090909091 | 5.5 | 8.25 | 3.5 | 847444 | 5.81702553 | DE |
| 156 | -1.7 | -30.9090909091 | 5.5 | 8.25 | 3.5 | 847444 | 5.81702553 | DE |
| 260 | -1.7 | -30.9090909091 | 5.5 | 8.25 | 3.5 | 847444 | 5.81702553 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 3.8 | 0 | 0.00 | 3.65 | 3.8 | 3.6 | 1942400 |
| 1732037400 | 3.8 | 0.15 | 4.11 | 3.65 | 3.8 | 3.65 | 1202419 |
| 1731951000 | 3.65 | 0.15 | 4.29 | 3.65 | 3.65 | 3.65 | 2065464 |
| 1731691800 | 3.5 | -0.3 | -7.89 | 3.65 | 3.84 | 3.5 | 397271 |
| 1731605400 | 3.8 | 0 | 0.00 | 3.65 | 3.84 | 3.65 | 1816993 |
| 1731519000 | 3.8 | 0.3 | 8.57 | 3.75 | 3.8 | 3.54 | 837550 |
| 1731432600 | 3.5 | -0.5 | -12.50 | 3.75 | 4.05 | 3.5 | 547224 |
| 1731346200 | 4 | 0 | 0.00 | 3.85 | 4.05 | 3.75 | 1961820 |
| 1731087000 | 4 | 0 | 0.00 | 3.85 | 4 | 3.85 | 209941 |
| 1731000600 | 4 | 0.15 | 3.90 | 3.85 | 4 | 3.85 | 97594 |
| 1730914200 | 3.85 | -0.15 | -3.75 | 3.85 | 3.85 | 3.85 | 71006 |
| 1730827800 | 4 | 0.15 | 3.90 | 3.85 | 4 | 3.85 | 89719 |
| 1730741400 | 3.85 | -0.15 | -3.75 | 3.9 | 3.9 | 3.85 | 523713 |
| 1730482200 | 4 | -0.2 | -4.76 | 4.1 | 4.1 | 3.9 | 1159650 |
| 1730395800 | 4.2 | -0.54 | -11.39 | 4.65 | 4.82 | 4.1 | 524335 |
| 1730309400 | 4.74 | 0.1 | 2.16 | 4.75 | 4.75 | 4.65 | 739159 |
| 1730223000 | 4.64 | -0.11 | -2.32 | 4.75 | 4.75 | 4.64 | 1532086 |
| 1730136600 | 4.75 | -0.25 | -5.00 | 4.75 | 4.75 | 4.75 | 459738 |
| 1729873800 | 5 | -0.4 | -7.41 | 5.25 | 5.25 | 4.75 | 802263 |
| 1729787400 | 5.4 | 0.15 | 2.86 | 5.375 | 5.4 | 5.25 | 299238 |
| 1729701000 | 5.25 | -0.25 | -4.55 | 5.5 | 5.75 | 5.25 | 501940 |
| 1729614600 | 5.5 | 0 | 0.00 | 5.5 | 5.675 | 5.5 | 743101 |
| 1729528200 | 5.5 | 0 | 0.00 | 5.5 | 5.75 | 5.5 | 140467 |
| 1729269000 | 5.5 | -0.25 | -4.35 | 5.5 | 5.75 | 5.5 | 459014 |
| 1729182600 | 5.75 | 0 | 0.00 | 5.5 | 5.75 | 5.5 | 319213 |
| 1729096200 | 5.75 | 0 | 0.00 | 5.5 | 5.75 | 5.5 | 248783 |
| 1729009800 | 5.75 | 0.05 | 0.88 | 5.5 | 5.75 | 5.5 | 338270 |
| 1728923400 | 5.7 | 0.33 | 6.05 | 5.375 | 5.7 | 5.375 | 249453 |
| 1728664200 | 5.375 | -0.13 | -2.27 | 5.35 | 5.5 | 5.35 | 864307 |
| 1728577800 | 5.5 | 0.15 | 2.80 | 5.35 | 5.5 | 5.35 | 646083 |
| 1728491400 | 5.35 | -0.15 | -2.73 | 5.375 | 5.375 | 5.35 | 770531 |
| 1728405000 | 5.5 | 0 | 0.00 | 5.5 | 5.675 | 5.375 | 986886 |
| 1728318600 | 5.5 | -0.25 | -4.35 | 5.475 | 5.5 | 5.35 | 1328351 |
| 1728059400 | 5.75 | 0.25 | 4.55 | 5.4 | 5.75 | 5.4 | 311809 |
| 1727973000 | 5.5 | 0.7 | 14.58 | 4.75 | 5.5 | 4.6 | 1855631 |
| 1727886600 | 4.8 | -0.2 | -4.00 | 4.75 | 4.8 | 4.75 | 409823 |
| 1727800200 | 5 | -0.13 | -2.44 | 5.125 | 5.225 | 4.75 | 349658 |
| 1727713800 | 5.125 | 0.13 | 2.50 | 5.125 | 5.125 | 5.125 | 854609 |
| 1727454600 | 5 | -0.25 | -4.76 | 5.125 | 5.25 | 4.925 | 804030 |
| 1727368200 | 5.25 | -0.5 | -8.70 | 5.625 | 5.75 | 5.125 | 748029 |
| 1727281800 | 5.75 | 0 | 0.00 | 5.625 | 5.75 | 5.625 | 7467704 |
| 1727195400 | 5.75 | 0 | 0.00 | 5.75 | 6 | 5.625 | 1591219 |
| 1727109000 | 5.75 | 0 | 0.00 | 5.75 | 6 | 5.75 | 1212839 |
| 1726849800 | 5.75 | 0.25 | 4.55 | 5.75 | 5.75 | 5.625 | 644677 |
| 1726763400 | 5.5 | -0.5 | -8.33 | 5.75 | 5.75 | 5.5 | 811356 |
| 1726677000 | 6 | 0 | 0.00 | 6 | 6.25 | 5.75 | 1461153 |
| 1726590600 | 6 | 0.25 | 4.35 | 5.75 | 6 | 5.75 | 1612894 |
| 1726504200 | 5.75 | 0.05 | 0.88 | 5.35 | 6.125 | 5.35 | 1650386 |
| 1726245000 | 5.7 | 0.45 | 8.57 | 5.25 | 5.7 | 5.25 | 289030 |
| 1726158600 | 5.25 | -1 | -16.00 | 6.25 | 6.25 | 5.25 | 1105071 |
| 1726072200 | 6.25 | -0.75 | -10.71 | 6.25 | 6.25 | 6.25 | 177565 |
| 1725985800 | 7 | 0.25 | 3.70 | 6.75 | 7 | 6.25 | 322553 |
| 1725899400 | 6.75 | 0.13 | 1.89 | 6.625 | 7 | 6.625 | 226863 |
| 1725640200 | 6.625 | 0.13 | 1.92 | 6.75 | 6.75 | 6.625 | 261277 |
| 1725553800 | 6.5 | -0.75 | -10.34 | 7.25 | 7.25 | 6.5 | 414980 |
| 1725467400 | 7.25 | -1 | -12.12 | 7.375 | 7.375 | 7.25 | 489252 |
| 1725381000 | 8.25 | 0.25 | 3.13 | 7.75 | 8.25 | 7.375 | 2395082 |
| 1725294600 | 8 | 0.25 | 3.23 | 7.75 | 8 | 7.375 | 1014791 |
| 1725035400 | 7.75 | -0.25 | -3.13 | 7.75 | 7.75 | 7.75 | 881847 |
| 1724949000 | 8 | -0.15 | -1.84 | 7.75 | 8 | 7.75 | 287593 |
| 1724862600 | 8.15 | 0.15 | 1.88 | 7.75 | 8.15 | 7.75 | 334622 |
| 1724776200 | 8 | 0 | 0.00 | 7.75 | 8 | 7.75 | 480411 |
| 1724430600 | 8 | 0.3 | 3.90 | 7.375 | 8 | 7.375 | 838220 |
| 1724344200 | 7.7 | -0.05 | -0.65 | 7.5 | 7.7 | 7.125 | 1943519 |
| 1724257800 | 7.75 | 1.13 | 16.98 | 6.625 | 7.75 | 6.625 | 1645336 |
