Hot Features
프리미엄
Kazera Global Plc (KZG)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.075 | -4.54545454545 | 1.65 | 1.65 | 1.575 | 2595379 | 1.60531082 | DE |
| 4 | -0.075 | -4.54545454545 | 1.65 | 1.775 | 1.525 | 3016386 | 1.62684584 | DE |
| 12 | 0.525 | 50 | 1.05 | 1.85 | 1 | 5660033 | 1.6211296 | DE |
| 26 | 0.675 | 75 | 0.9 | 1.85 | 0.875 | 5389767 | 1.35765231 | DE |
| 52 | 1.2 | 320 | 0.375 | 1.85 | 0.325 | 4679227 | 1.02807702 | DE |
| 156 | 0.3 | 23.5294117647 | 1.275 | 1.85 | 0.325 | 3109589 | 0.93674102 | DE |
| 260 | 1.2 | 320 | 0.375 | 2.35 | 0.16 | 2644606 | 0.99976068 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740591000 | 1.575 | 0 | 0.00 | 1.575 | 1.575 | 1.575 | 1326077 |
| 1740504600 | 1.575 | -0.03 | -1.56 | 1.6 | 1.6 | 1.575 | 1741856 |
| 1740418200 | 1.6 | -0.05 | -3.03 | 1.65 | 1.65 | 1.6 | 6996637 |
| 1740159000 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 2268568 |
| 1740072600 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 643757 |
| 1739986200 | 1.65 | -0.03 | -1.49 | 1.675 | 1.675 | 1.65 | 2922323 |
| 1739899800 | 1.675 | -0.03 | -1.47 | 1.7 | 1.7 | 1.675 | 1439448 |
| 1739813400 | 1.7 | -0.03 | -1.45 | 1.75 | 1.75 | 1.7 | 1494128 |
| 1739554200 | 1.725 | -0.05 | -2.82 | 1.775 | 1.775 | 1.725 | 2371810 |
| 1739467800 | 1.775 | 0.23 | 14.52 | 1.55 | 1.775 | 1.55 | 6987412 |
| 1739381400 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 2826908 |
| 1739295000 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 65000 |
| 1739208600 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 7972042 |
| 1738949400 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 2890637 |
| 1738863000 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 1315461 |
| 1738776600 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 1406912 |
| 1738690200 | 1.55 | -0.1 | -6.06 | 1.65 | 1.65 | 1.525 | 3312200 |
| 1738603800 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 2134174 |
| 1738344600 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 1376964 |
| 1738258200 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 8835406 |
| 1738171800 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 1876956 |
| 1738085400 | 1.65 | 0.05 | 3.12 | 1.6 | 1.65 | 1.6 | 466509 |
| 1737999000 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 2840347 |
| 1737739800 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 3303103 |
| 1737653400 | 1.6 | -0.05 | -3.03 | 1.65 | 1.65 | 1.6 | 2648456 |
| 1737567000 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 3841399 |
| 1737480600 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 475743 |
| 1737394200 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.585 | 843700 |
| 1737135000 | 1.65 | -0.08 | -4.35 | 1.725 | 1.725 | 1.65 | 25697060 |
| 1737048600 | 1.725 | -0.03 | -1.43 | 1.75 | 1.75 | 1.65 | 1896824 |
| 1736962200 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 779480 |
| 1736875800 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.68 | 6925891 |
| 1736789400 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.68 | 8847669 |
| 1736530200 | 1.75 | -0.03 | -1.41 | 1.775 | 1.775 | 1.685 | 786787 |
| 1736443800 | 1.775 | -0.03 | -1.39 | 1.8 | 1.8 | 1.75 | 748041 |
| 1736357400 | 1.8 | 0.18 | 11.11 | 1.725 | 1.8 | 1.725 | 4268373 |
| 1736271000 | 1.62 | -0.03 | -1.82 | 1.675 | 1.725 | 1.62 | 2402997 |
| 1736184600 | 1.65 | -0.13 | -7.04 | 1.775 | 1.85 | 1.65 | 2295012 |
| 1735925400 | 1.775 | 0.02 | 1.43 | 1.75 | 1.775 | 1.75 | 8923162 |
| 1735839000 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 8280044 |
| 1735666200 | 1.75 | 0.02 | 1.45 | 1.725 | 1.75 | 1.725 | 10489968 |
| 1735579800 | 1.725 | -0.08 | -4.17 | 1.725 | 1.75 | 1.725 | 4754793 |
| 1735320600 | 1.8 | 0.15 | 9.09 | 1.65 | 1.8 | 1.59 | 10837854 |
| 1735061400 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 129688 |
| 1734975000 | 1.65 | 0.05 | 3.12 | 1.65 | 1.65 | 1.65 | 2465385 |
| 1734715800 | 1.6 | -0.05 | -3.03 | 1.65 | 1.65 | 1.6 | 3181726 |
| 1734629400 | 1.65 | -0.03 | -1.49 | 1.675 | 1.75 | 1.6 | 3406209 |
| 1734543000 | 1.675 | -0.07 | -3.74 | 1.675 | 1.75 | 1.675 | 5273696 |
| 1734456600 | 1.74 | 0.14 | 8.75 | 1.625 | 1.74 | 1.55 | 8541469 |
| 1734370200 | 1.6 | 0.05 | 3.23 | 1.55 | 1.65 | 1.55 | 25942146 |
| 1734111000 | 1.55 | 0.43 | 37.78 | 1.225 | 1.55 | 1.225 | 89494581 |
| 1734024600 | 1.125 | 0.02 | 2.27 | 1.1 | 1.125 | 1.1 | 372168 |
| 1733938200 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 51628 |
| 1733851800 | 1.1 | 0 | 0.00 | 1.1 | 1.16 | 1.1 | 101779 |
| 1733765400 | 1.1 | 0.05 | 4.76 | 1.05 | 1.1 | 1.03 | 6631584 |
| 1733506200 | 1.05 | 0.05 | 5.00 | 1.05 | 1.05 | 1.05 | 971844 |
| 1733419800 | 1 | -0.05 | -4.76 | 1.05 | 1.05 | 1 | 1500110 |
| 1733333400 | 1.05 | -0.03 | -2.78 | 1.1 | 1.1 | 1.025 | 2273451 |
| 1733247000 | 1.08 | -0.17 | -13.60 | 1.15 | 1.15 | 1.075 | 1444591 |
| 1733160600 | 1.25 | 0.05 | 4.17 | 1.2 | 1.2649999 | 1.15 | 2120765 |
| 1732901400 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.135 | 4059994 |
| 1732815000 | 1.2 | 0 | 0.00 | 1.2 | 1.2649999 | 1.2 | 213569 |
| 1732728600 | 1.2 | 0 | 0.00 | 1.2 | 1.2649999 | 1.2 | 48578 |
