Hot Features
프리미엄
Quiz Plc (QUIZ)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -9.04977375566 | 4.42 | 5.35 | 4 | 77959 | 5.30196626 | DE |
| 4 | -0.5 | -11.0619469027 | 4.52 | 5.5 | 4 | 53360 | 5.12624472 | DE |
| 12 | -0.08 | -1.9512195122 | 4.1 | 5.5 | 4 | 98102 | 4.79545999 | DE |
| 26 | -1.43 | -26.2385321101 | 5.45 | 5.7 | 3.6 | 93882 | 4.60593618 | DE |
| 52 | -2.805 | -41.0989010989 | 6.825 | 7.5 | 3.6 | 127040 | 5.3274945 | DE |
| 156 | -14.08 | -77.7900552486 | 18.1 | 20 | 3.6 | 212198 | 10.71221269 | DE |
| 260 | -12.93 | -76.2831858407 | 16.95 | 27 | 3.6 | 232243 | 11.04834694 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 5.25 | -0.1 | -1.87 | 4 | 5.25 | 4 | 44103 |
| 1732037400 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 6410 |
| 1731951000 | 5.35 | 0.6 | 12.63 | 4 | 5.35 | 4 | 323888 |
| 1731691800 | 4.75 | 0.33 | 7.47 | 4.75 | 4.75 | 4.75 | 13 |
| 1731605400 | 4.42 | -1.08 | -19.64 | 4.42 | 4.42 | 4.42 | 15382 |
| 1731519000 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 25014 |
| 1731432600 | 5.5 | 0.1 | 1.85 | 5.5 | 5.5 | 5.5 | 26695 |
| 1731346200 | 5.4 | 0.4 | 8.00 | 4.6 | 5.4 | 4.6 | 71189 |
| 1731087000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 10100 |
| 1731000600 | 5 | 0 | 0.00 | 4.6 | 5 | 4.5 | 97820 |
| 1730914200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 5050 |
| 1730827800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 160050 |
| 1730741400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 9712 |
| 1730482200 | 5 | 0.27 | 5.71 | 5 | 5 | 5 | 13154 |
| 1730395800 | 4.73 | -0.27 | -5.40 | 4.5199999 | 4.73 | 4.5199999 | 138174 |
| 1730309400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 9829 |
| 1730223000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 83319 |
| 1730136600 | 5 | 0 | 0.00 | 4.5199999 | 5 | 4.5199999 | 5747 |
| 1729873800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 9864 |
| 1729787400 | 5 | 0 | 0.00 | 4.5199999 | 5 | 4.5199999 | 11687 |
| 1729701000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 7562 |
| 1729614600 | 5 | 0 | 0.00 | 4.5199999 | 5 | 4.5199999 | 19448 |
| 1729528200 | 5 | 0 | 0.00 | 4.5 | 5 | 4.4 | 227267 |
| 1729269000 | 5 | 0.4 | 8.70 | 5 | 5 | 5 | 5737 |
| 1729182600 | 4.6 | 0.1 | 2.22 | 4.6 | 4.6 | 4.6 | 12964 |
| 1729096200 | 4.5 | -0.5 | -10.00 | 4.5 | 4.5 | 4.1 | 755029 |
| 1729009800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 7941 |
| 1728923400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 11622 |
| 1728664200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 10000 |
| 1728577800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 10000 |
| 1728491400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 12810 |
| 1728405000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 17726 |
| 1728318600 | 5 | 0 | 0.00 | 5 | 5 | 4.4 | 267796 |
| 1728059400 | 5 | 0.22 | 4.60 | 4.5 | 5 | 4.5 | 152014 |
| 1727973000 | 4.78 | -0.12 | -2.45 | 4.62 | 4.78 | 4.6 | 92065 |
| 1727886600 | 4.9 | 0.16 | 3.38 | 4.5 | 4.9 | 4.5 | 170981 |
| 1727800200 | 4.74 | 0.02 | 0.42 | 4.74 | 4.74 | 4.74 | 4770 |
| 1727713800 | 4.72 | -0.12 | -2.48 | 4.5 | 4.72 | 4.5 | 341538 |
| 1727454600 | 4.84 | 0.1 | 2.11 | 4.84 | 4.84 | 4.84 | 13992 |
| 1727368200 | 4.74 | -0.06 | -1.25 | 4.74 | 4.74 | 4.74 | 0 |
| 1727281800 | 4.8 | 0 | 0.00 | 4.5 | 4.8 | 4.5 | 68382 |
| 1727195400 | 4.8 | 0.02 | 0.42 | 4.76 | 4.8 | 4.76 | 50063 |
| 1727109000 | 4.78 | -0.08 | -1.65 | 4.5199999 | 4.78 | 4.5 | 275716 |
| 1726849800 | 4.86 | 0.11 | 2.32 | 4.86 | 4.86 | 4.86 | 26029 |
| 1726763400 | 4.75 | 0.01 | 0.21 | 4.75 | 4.75 | 4.75 | 0 |
| 1726677000 | 4.74 | 0.08 | 1.72 | 4.74 | 4.74 | 4.74 | 10000 |
| 1726590600 | 4.66 | -0.09 | -1.89 | 4.86 | 4.86 | 4.66 | 103568 |
| 1726504200 | 4.75 | 0.01 | 0.21 | 4.75 | 4.75 | 4.75 | 0 |
| 1726245000 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 206 |
| 1726158600 | 4.74 | 0 | 0.00 | 4.8 | 4.84 | 4.7 | 479247 |
| 1726072200 | 4.74 | 0 | 0.00 | 4.7 | 4.8 | 4.7 | 75506 |
| 1725985800 | 4.74 | 0.19 | 4.18 | 4.74 | 4.74 | 4.74 | 0 |
| 1725899400 | 4.55 | -0.19 | -4.01 | 4.55 | 4.55 | 4.55 | 87550 |
| 1725640200 | 4.74 | 0.13 | 2.82 | 4.74 | 4.74 | 4.74 | 602 |
| 1725553800 | 4.61 | -0.11 | -2.33 | 4.61 | 4.61 | 4.61 | 24414 |
| 1725467400 | 4.72 | 0.08 | 1.72 | 4.5 | 4.72 | 4.5 | 27936 |
| 1725381000 | 4.64 | -0.08 | -1.69 | 4.58 | 4.64 | 4.58 | 214112 |
| 1725294600 | 4.72 | 0.02 | 0.43 | 4.5199999 | 4.94 | 4.32 | 360508 |
| 1725035400 | 4.7 | 0.07 | 1.51 | 4.5199999 | 4.94 | 4.5 | 357733 |
| 1724949000 | 4.63 | -0.44 | -8.68 | 4.1 | 4.63 | 4.1 | 614167 |
| 1724862600 | 5.07 | -0.03 | -0.49 | 5.07 | 5.07 | 5.07 | 592 |
| 1724776200 | 5.095 | 0.02 | 0.39 | 5.095 | 5.095 | 5.095 | 1716 |
| 1724430600 | 5.075 | 0 | 0.10 | 5.075 | 5.075 | 5.075 | 888 |
| 1724344200 | 5.07 | 0.25 | 5.08 | 4.66 | 5.1 | 4.66 | 3385 |
| 1724257800 | 4.825 | -0.15 | -3.02 | 5.45 | 5.45 | 4.6 | 78568 |
