Hot Features
프리미엄
Quadrise Plc (QED)
LSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -3.58056265985 | 3.91 | 4 | 3.75 | 2742954 | 3.86457547 | DE |
| 4 | -0.23 | -5.75 | 4 | 4.33 | 3.75 | 4001612 | 4.02949874 | DE |
| 12 | -0.53 | -12.3255813953 | 4.3 | 8 | 3.02 | 12517143 | 4.85458531 | DE |
| 26 | 2.07 | 121.764705882 | 1.7 | 8 | 1.35 | 8712102 | 4.08678792 | DE |
| 52 | 1.87 | 98.4210526316 | 1.9 | 8 | 1.15 | 6584719 | 3.275282 | DE |
| 156 | 2.32 | 160 | 1.45 | 8 | 0.66 | 5223469 | 2.36407935 | DE |
| 260 | 1.38 | 57.7405857741 | 2.39 | 8 | 0.66 | 4717257 | 2.61226538 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741109400 | 3.75 | -0.15 | -3.85 | 3.9 | 3.9 | 3.75 | 2127078 |
| 1741023000 | 3.9 | -0.08 | -2.01 | 3.88 | 4 | 3.88 | 2250238 |
| 1740763800 | 3.98 | 0.12 | 3.11 | 3.9 | 3.98 | 3.9 | 2017314 |
| 1740677400 | 3.86 | 0.01 | 0.26 | 3.82 | 3.9 | 3.75 | 3784435 |
| 1740591000 | 3.85 | -0.08 | -1.91 | 3.91 | 3.95 | 3.8 | 3535706 |
| 1740504600 | 3.925 | -0.1 | -2.36 | 4 | 4 | 3.75 | 3780739 |
| 1740418200 | 4.0199999 | -0.04 | -0.86 | 4.1 | 4.1 | 4 | 5170646 |
| 1740159000 | 4.055 | 0 | 0.12 | 4 | 4.08 | 3.96 | 2310537 |
| 1740072600 | 4.05 | 0.2 | 5.19 | 3.81 | 4.05 | 3.8 | 4237473 |
| 1739986200 | 3.85 | 0.01 | 0.26 | 3.85 | 3.9 | 3.83 | 3136851 |
| 1739899800 | 3.84 | -0.01 | -0.26 | 3.82 | 3.99 | 3.8 | 5466555 |
| 1739813400 | 3.85 | -0.11 | -2.78 | 3.96 | 4.09 | 3.85 | 1718016 |
| 1739554200 | 3.96 | -0.04 | -1.00 | 4.09 | 4.09 | 3.96 | 2293567 |
| 1739467800 | 4 | -0.1 | -2.44 | 4.0599999 | 4.07 | 3.95 | 3285737 |
| 1739381400 | 4.1 | -0.05 | -1.20 | 4.1 | 4.1 | 4.1 | 2326628 |
| 1739295000 | 4.15 | 0 | 0.00 | 4.2 | 4.2 | 4.1 | 2870971 |
| 1739208600 | 4.15 | -0.01 | -0.24 | 4.17 | 4.17 | 4.1 | 2811731 |
| 1738949400 | 4.16 | -0.01 | -0.24 | 4.05 | 4.29 | 4.03 | 4642182 |
| 1738863000 | 4.17 | -0.01 | -0.24 | 4.11 | 4.22 | 4.0599999 | 8168929 |
| 1738776600 | 4.18 | 0.18 | 4.50 | 4 | 4.33 | 4 | 14096901 |
| 1738690200 | 4 | -0.18 | -4.31 | 4.2 | 4.41 | 3.94 | 12537920 |
| 1738603800 | 4.18 | -0.09 | -2.11 | 3.85 | 4.5 | 3.85 | 13737345 |
| 1738344600 | 4.2699999 | 0.42 | 10.91 | 4.19 | 4.4 | 3.84 | 53098265 |
| 1738258200 | 3.85 | -0.1 | -2.53 | 3.8 | 4.01 | 3.7 | 13143375 |
| 1738171800 | 3.95 | -0.31 | -7.28 | 4.3 | 4.49 | 3.9 | 7902211 |
| 1738085400 | 4.26 | 0.28 | 7.04 | 3.81 | 4.5 | 3.7 | 17781034 |
| 1737999000 | 3.98 | -0.15 | -3.52 | 4.3 | 4.69 | 3.81 | 19357422 |
| 1737739800 | 4.125 | -1.7 | -29.12 | 3.08 | 4.51 | 3.02 | 212486086 |
| 1737653400 | 5.82 | -0.16 | -2.68 | 5.98 | 6.1 | 5.76 | 2990165 |
| 1737567000 | 5.98 | -0.26 | -4.17 | 6.22 | 6.36 | 5.9 | 4707425 |
| 1737480600 | 6.24 | -0.16 | -2.50 | 6.4 | 6.4 | 6.12 | 1379097 |
| 1737394200 | 6.4 | 0 | 0.00 | 6.68 | 6.68 | 6.38 | 2203474 |
| 1737135000 | 6.4 | -0.16 | -2.44 | 6.7 | 6.8 | 6.4 | 3811869 |
| 1737048600 | 6.5599999 | 0.22 | 3.47 | 6.78 | 6.78 | 6.2 | 2457593 |
| 1736962200 | 6.34 | 0.2 | 3.26 | 7 | 7.48 | 6.34 | 11937005 |
| 1736875800 | 6.14 | 0.28 | 4.78 | 5.98 | 6.3 | 5.8 | 9462554 |
| 1736789400 | 5.86 | 0.28 | 5.02 | 5.32 | 5.94 | 5.32 | 3831480 |
| 1736530200 | 5.58 | -0.02 | -0.36 | 5.5199999 | 5.9 | 5.32 | 5086826 |
| 1736443800 | 5.6 | 0.12 | 2.19 | 5.12 | 6 | 5.12 | 9375880 |
| 1736357400 | 5.48 | -0.52 | -8.67 | 5.86 | 6.18 | 5.12 | 12301836 |
| 1736271000 | 6 | 0.3 | 5.26 | 6 | 6.4 | 5.8 | 17294991 |
| 1736184600 | 5.7 | -1.48 | -20.61 | 7.4 | 7.46 | 5.7 | 16661777 |
| 1735925400 | 7.18 | -0.4 | -5.28 | 7.98 | 7.98 | 6.5199999 | 16209613 |
| 1735839000 | 7.58 | 0.42 | 5.87 | 8 | 8 | 7.22 | 14250782 |
| 1735666200 | 7.16 | 0.2 | 2.87 | 7.26 | 7.38 | 6.78 | 10580556 |
| 1735579800 | 6.96 | 0.86 | 14.10 | 6.44 | 7.2 | 6.12 | 31791075 |
| 1735320600 | 6.1 | 0.5 | 8.93 | 5.5 | 6.1 | 5.32 | 7058572 |
| 1735061400 | 5.6 | 0.05 | 0.90 | 5.7 | 6 | 5.4 | 7575229 |
| 1734975000 | 5.55 | 0.27 | 5.11 | 5.8 | 5.8 | 5.22 | 6696371 |
| 1734715800 | 5.28 | 0.18 | 3.53 | 4.91 | 5.4 | 4.8099999 | 4537984 |
| 1734629400 | 5.1 | -0.25 | -4.67 | 5.0199999 | 5.7 | 5 | 6471290 |
| 1734543000 | 5.35 | -0.5 | -8.55 | 6.14 | 6.3 | 5.3 | 16672890 |
| 1734456600 | 5.85 | 1.2 | 25.81 | 5 | 6 | 4.8 | 27979371 |
| 1734370200 | 4.65 | 0.61 | 15.10 | 4.44 | 4.9 | 4.43 | 10253582 |
| 1734111000 | 4.04 | -0.27 | -6.16 | 4.5 | 4.5 | 3.98 | 6770203 |
| 1734024600 | 4.305 | 0.31 | 7.76 | 3.81 | 4.39 | 3.81 | 8343414 |
| 1733938200 | 3.995 | -0.16 | -3.73 | 4.3 | 4.3 | 3.995 | 4708354 |
| 1733851800 | 4.15 | 0.23 | 5.73 | 3.76 | 4.2 | 3.76 | 5913808 |
| 1733765400 | 3.925 | -0.33 | -7.65 | 4.1 | 4.5 | 3.925 | 7476585 |
| 1733506200 | 4.25 | 0.24 | 5.99 | 4.29 | 4.44 | 3.87 | 13493365 |
| 1733419800 | 4.01 | 0.59 | 17.25 | 3.76 | 4.37 | 3.76 | 20288890 |
