Hot Features
프리미엄
Synthomer Plc (SYNT)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9 | -5.20231213873 | 173 | 178.4 | 157 | 262747 | 166.10863539 | DE |
| 4 | -19.8 | -10.7725788901 | 183.8 | 189.8 | 157 | 343168 | 174.44709838 | DE |
| 12 | -80.5 | -32.9243353783 | 244.5 | 251 | 157 | 606191 | 193.14351549 | DE |
| 26 | -151.5 | -48.0190174326 | 315.5 | 315.5 | 157 | 452101 | 219.68878378 | DE |
| 52 | -17 | -9.39226519337 | 181 | 336 | 118 | 570093 | 203.19955075 | DE |
| 156 | -10046 | -98.3937316357 | 10210 | 10340 | 118 | 1371515 | 2725.13342369 | DE |
| 260 | -5760 | -97.2316002701 | 5924 | 11410 | 118 | 1182436 | 4331.04654935 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 164 | 0.2 | 0.12 | 163 | 166.6 | 161.8 | 190308 |
| 1732210200 | 163.8 | 4.8 | 3.02 | 160 | 163.8 | 157 | 334402 |
| 1732123800 | 159 | -6.6 | -3.99 | 163 | 166.19999 | 159 | 354019 |
| 1732037400 | 165.6 | -7.8 | -4.50 | 173 | 173.2 | 164.19999 | 183021 |
| 1731951000 | 173.4 | -0.6 | -0.34 | 178.4 | 178.4 | 169.4 | 180987 |
| 1731691800 | 174 | 2.8 | 1.64 | 173 | 177 | 170 | 261305 |
| 1731605400 | 171.2 | 2.6 | 1.54 | 166 | 172 | 166 | 203440 |
| 1731519000 | 168.6 | -7.4 | -4.20 | 177.8 | 177.8 | 167.19999 | 374588 |
| 1731432600 | 176 | -5.2 | -2.87 | 181.2 | 181.2 | 172.6 | 771010 |
| 1731346200 | 181.2 | 2.4 | 1.34 | 180.6 | 183 | 179.8 | 210217 |
| 1731087000 | 178.8 | -9.4 | -4.99 | 187.4 | 188.2 | 178.6 | 379676 |
| 1731000600 | 188.2 | 7.2 | 3.98 | 180 | 189.8 | 180 | 233826 |
| 1730914200 | 181 | -0.8 | -0.44 | 182 | 185.8 | 177.8 | 183418 |
| 1730827800 | 181.8 | -3.2 | -1.73 | 184.8 | 185.8 | 181.4 | 167264 |
| 1730741400 | 185 | -0.6 | -0.32 | 184 | 188 | 184 | 166186 |
| 1730482200 | 185.6 | 5.6 | 3.11 | 180 | 186 | 178.8 | 220378 |
| 1730395800 | 180 | 7.2 | 4.17 | 176 | 187 | 175 | 560393 |
| 1730309400 | 172.8 | 1.8 | 1.05 | 169.6 | 175 | 167 | 863878 |
| 1730223000 | 171 | -6.2 | -3.50 | 175 | 175.4 | 168 | 806106 |
| 1730136600 | 177.2 | 1.6 | 0.91 | 175 | 177.2 | 173.2 | 184128 |
| 1729873800 | 175.6 | -5.6 | -3.09 | 183.8 | 183.8 | 175.6 | 225119 |
| 1729787400 | 181.2 | -0.8 | -0.44 | 184 | 186 | 181.2 | 2242946 |
| 1729701000 | 182 | 2.8 | 1.56 | 180 | 183.4 | 177.6 | 654618 |
| 1729614600 | 179.2 | 3.8 | 2.17 | 176.4 | 187 | 175.8 | 5823624 |
| 1729528200 | 175.4 | -2 | -1.13 | 176 | 180 | 174.4 | 352298 |
| 1729269000 | 177.4 | -1 | -0.56 | 178 | 184 | 176 | 257312 |
| 1729182600 | 178.4 | -4.6 | -2.51 | 189 | 189 | 178.4 | 2001646 |
| 1729096200 | 183 | -1.2 | -0.65 | 184 | 188 | 183 | 381926 |
| 1729009800 | 184.2 | 2.2 | 1.21 | 180 | 185.8 | 178.8 | 295329 |
| 1728923400 | 182 | 0.4 | 0.22 | 185 | 187.6 | 180 | 316771 |
| 1728664200 | 181.6 | 2 | 1.11 | 180 | 186.2 | 175 | 2308773 |
| 1728577800 | 179.6 | -5.6 | -3.02 | 183.8 | 183.8 | 178 | 335559 |
| 1728491400 | 185.2 | -4.4 | -2.32 | 193 | 193 | 184 | 671269 |
| 1728405000 | 189.6 | -5.6 | -2.87 | 190 | 190.2 | 187 | 523767 |
| 1728318600 | 195.2 | -3 | -1.51 | 196.8 | 198.4 | 194 | 199908 |
| 1728059400 | 198.2 | -7.3 | -3.55 | 203 | 207.5 | 198 | 327072 |
| 1727973000 | 205.5 | -2 | -0.96 | 206.5 | 210 | 204 | 440464 |
| 1727886600 | 207.5 | -7 | -3.26 | 213.5 | 214.5 | 206.5 | 251491 |
| 1727800200 | 214.5 | -7.5 | -3.38 | 220 | 220 | 211 | 1155377 |
| 1727713800 | 222 | -5.5 | -2.42 | 229 | 229 | 219 | 294528 |
| 1727454600 | 227.5 | 5.5 | 2.48 | 219.5 | 228.5 | 218.5 | 265588 |
| 1727368200 | 222 | 9 | 4.23 | 209 | 223.5 | 209 | 491939 |
| 1727281800 | 213 | 3 | 1.43 | 209 | 216 | 196 | 2487670 |
| 1727195400 | 210 | -11.5 | -5.19 | 220.5 | 224 | 210 | 552783 |
| 1727109000 | 221.5 | -0.5 | -0.23 | 228 | 228 | 219 | 409052 |
| 1726849800 | 222 | -2 | -0.89 | 220 | 226 | 218 | 707715 |
| 1726763400 | 224 | 5 | 2.28 | 216.5 | 229.5 | 216.5 | 660592 |
| 1726677000 | 219 | 1.5 | 0.69 | 218 | 219 | 217 | 111584 |
| 1726590600 | 217.5 | 2.5 | 1.16 | 217.5 | 220 | 217 | 1008992 |
| 1726504200 | 215 | -5 | -2.27 | 220 | 220 | 215 | 647581 |
| 1726245000 | 220 | 9 | 4.27 | 214 | 221.5 | 212.5 | 586888 |
| 1726158600 | 211 | -1 | -0.47 | 215 | 215 | 210 | 156775 |
| 1726072200 | 212 | -4 | -1.85 | 219 | 219 | 208 | 331777 |
| 1725985800 | 216 | -3.5 | -1.59 | 218 | 219 | 212.5 | 244781 |
| 1725899400 | 219.5 | 6 | 2.81 | 213 | 220 | 213 | 165958 |
| 1725640200 | 213.5 | -9.5 | -4.26 | 231.5 | 231.5 | 213.5 | 564119 |
| 1725553800 | 223 | -3.5 | -1.55 | 222 | 231 | 222 | 238554 |
| 1725467400 | 226.5 | -0.5 | -0.22 | 225 | 228 | 216 | 366839 |
| 1725381000 | 227 | -9.5 | -4.02 | 236 | 237.5 | 227 | 395675 |
| 1725294600 | 236.5 | -7 | -2.87 | 242.5 | 243.5 | 236 | 213910 |
| 1725035400 | 243.5 | 2.5 | 1.04 | 244.5 | 251 | 242 | 178874 |
| 1724949000 | 241 | 3.5 | 1.47 | 237.5 | 241 | 236.5 | 169488 |
| 1724862600 | 237.5 | -2.5 | -1.04 | 242 | 242 | 237 | 168457 |
| 1724776200 | 240 | -4 | -1.64 | 246 | 248.5 | 235 | 288477 |
| 1724430600 | 244 | 8 | 3.39 | 235 | 244.5 | 235 | 101973 |
