Hot Features
프리미엄
Serinus Energy Plc (SENX)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -8.33333333333 | 3 | 3 | 2.6 | 247815 | 2.85150378 | DE |
| 4 | -0.3 | -9.83606557377 | 3.05 | 3.55 | 2.6 | 393708 | 3.12174182 | DE |
| 12 | 0.3 | 12.2448979592 | 2.45 | 4.65 | 2.45 | 383312 | 3.39179792 | DE |
| 26 | -0.1 | -3.50877192982 | 2.85 | 4.65 | 1.905 | 287676 | 3.02439428 | DE |
| 52 | -0.45 | -14.0625 | 3.2 | 4.65 | 1.905 | 263348 | 2.90703221 | DE |
| 156 | -17.75 | -86.5853658537 | 20.5 | 22 | 1.6 | 1225748 | 14.59420717 | DE |
| 260 | -93.75 | -97.1502590674 | 96.5 | 110 | 1.6 | 2267256 | 24.52770776 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 33754 |
| 1732210200 | 2.75 | -0.05 | -1.79 | 2.8 | 2.8 | 2.6 | 321362 |
| 1732123800 | 2.8 | -0.1 | -3.45 | 2.9 | 2.9 | 2.8 | 118862 |
| 1732037400 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 330074 |
| 1731951000 | 2.9 | 0 | 0.00 | 2.9 | 2.93 | 2.85 | 301386 |
| 1731691800 | 2.9 | -0.1 | -3.33 | 3 | 3 | 2.9 | 167392 |
| 1731605400 | 3 | -0.1 | -3.23 | 3.1 | 3.1 | 3 | 169785 |
| 1731519000 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 4571 |
| 1731432600 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 1178 |
| 1731346200 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 2847 |
| 1731087000 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 4274030 |
| 1731000600 | 3.1 | -0.15 | -4.62 | 3.25 | 3.25 | 3.1 | 235480 |
| 1730914200 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 121 |
| 1730827800 | 3.25 | -0.1 | -2.99 | 3.35 | 3.35 | 3.25 | 160540 |
| 1730741400 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 462 |
| 1730482200 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 128132 |
| 1730395800 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 122313 |
| 1730309400 | 3.35 | -0.05 | -1.47 | 3.4 | 3.4 | 3.35 | 80086 |
| 1730223000 | 3.4 | -0.1 | -2.86 | 3.4 | 3.4 | 3.4 | 40756 |
| 1730136600 | 3.5 | 0.4 | 12.90 | 3.1 | 3.55 | 3.1 | 942521 |
| 1729873800 | 3.1 | 0.05 | 1.64 | 3.05 | 3.1 | 3.05 | 472254 |
| 1729787400 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 23656 |
| 1729701000 | 3.05 | -0.1 | -3.17 | 3.15 | 3.15 | 3 | 304603 |
| 1729614600 | 3.15 | -0.1 | -3.08 | 3.25 | 3.25 | 3.15 | 179721 |
| 1729528200 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1729269000 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1729182600 | 3.25 | -0.15 | -4.41 | 3.4 | 3.4 | 3.25 | 71777 |
| 1729096200 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 134632 |
| 1729009800 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 201829 |
| 1728923400 | 3.4 | -0.1 | -2.86 | 3.5 | 3.5 | 3.4 | 126709 |
| 1728664200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 76037 |
| 1728577800 | 3.5 | -0.5 | -12.50 | 4 | 4 | 3.5 | 487270 |
| 1728491400 | 4 | -0.1 | -2.44 | 4.1 | 4.1 | 4 | 628928 |
| 1728405000 | 4.1 | -0.1 | -2.38 | 4.2 | 4.2 | 4.1 | 239996 |
| 1728318600 | 4.2 | 0.2 | 5.00 | 3.85 | 4.2 | 3.85 | 510799 |
| 1728059400 | 4 | 0.15 | 3.90 | 3.85 | 4 | 3.85 | 9340 |
| 1727973000 | 3.85 | -0.2 | -4.94 | 4.05 | 4.05 | 3.85 | 164384 |
| 1727886600 | 4.05 | -0.45 | -10.00 | 4.5 | 4.55 | 4.05 | 2206901 |
| 1727800200 | 4.5 | 0.1 | 2.27 | 4.4 | 4.65 | 4.4 | 1609246 |
| 1727713800 | 4.4 | 1 | 29.41 | 3.4 | 4.6 | 3.4 | 2454806 |
| 1727454600 | 3.4 | 0.2 | 6.25 | 3.3 | 3.4 | 3.3 | 397804 |
| 1727368200 | 3.2 | 0.2 | 6.67 | 3 | 3.2 | 3 | 145506 |
| 1727281800 | 3 | 0.1 | 3.45 | 2.9 | 3 | 2.85 | 175730 |
| 1727195400 | 2.9 | 0.15 | 5.45 | 2.75 | 2.9 | 2.75 | 244422 |
| 1727109000 | 2.75 | 0.05 | 1.85 | 2.7 | 2.75 | 2.7 | 142108 |
| 1726849800 | 2.7 | 0.05 | 1.89 | 2.65 | 2.7 | 2.65 | 71580 |
| 1726763400 | 2.65 | 0.1 | 3.92 | 2.55 | 2.65 | 2.55 | 333030 |
| 1726677000 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 320255 |
| 1726590600 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 275000 |
| 1726504200 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 0 |
| 1726245000 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 69 |
| 1726158600 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 12140 |
| 1726072200 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 1067924 |
| 1725985800 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 78000 |
| 1725899400 | 2.55 | 0.05 | 2.00 | 2.5 | 2.55 | 2.5 | 34802 |
| 1725640200 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 300500 |
| 1725553800 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 235000 |
| 1725467400 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 150104 |
| 1725381000 | 2.5 | 0.05 | 2.04 | 2.45 | 2.55 | 2.45 | 1016113 |
| 1725294600 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 431630 |
| 1725035400 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 500000 |
| 1724949000 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 95000 |
| 1724862600 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 27050 |
| 1724776200 | 2.45 | 0.2 | 8.89 | 2.25 | 2.45 | 2.25 | 407418 |
