Hot Features
프리미엄
Tracsis Plc (TRCS)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 37.5 | 9.86842105263 | 380 | 430 | 355 | 144152 | 404.06236048 | DE |
| 4 | -7.5 | -1.76470588235 | 425 | 430 | 347 | 93925 | 390.18234355 | DE |
| 12 | -182.5 | -30.4166666667 | 600 | 600 | 347 | 64235 | 443.30637433 | DE |
| 26 | -207.5 | -33.2 | 625 | 715 | 347 | 53726 | 520.02275612 | DE |
| 52 | -507.5 | -54.8648648649 | 925 | 950 | 347 | 53557 | 654.50839845 | DE |
| 156 | -542.5 | -56.5104166667 | 960 | 1062.5 | 347 | 47823 | 814.53255434 | DE |
| 260 | -412.5 | -49.6987951807 | 830 | 1102.5 | 347 | 49010 | 786.45278675 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740159000 | 417.5 | 2.5 | 0.60 | 415 | 417.5 | 412.5 | 51699 |
| 1740072600 | 415 | -15 | -3.49 | 420 | 420 | 415 | 146426 |
| 1739986200 | 430 | 70 | 19.44 | 375 | 430 | 375 | 321564 |
| 1739899800 | 360 | 3 | 0.84 | 360 | 360 | 360 | 92150 |
| 1739813400 | 357 | -18 | -4.80 | 375 | 375 | 355 | 67433 |
| 1739554200 | 375 | -5 | -1.32 | 380 | 380 | 375 | 93188 |
| 1739467800 | 380 | -7.5 | -1.94 | 387.5 | 387.5 | 380 | 94657 |
| 1739381400 | 387.5 | -7.5 | -1.90 | 395 | 395 | 387.5 | 109796 |
| 1739295000 | 395 | 0 | 0.00 | 395 | 395 | 395 | 28342 |
| 1739208600 | 395 | -20 | -4.82 | 415 | 415 | 395 | 56868 |
| 1738949400 | 415 | 10 | 2.47 | 405 | 420 | 405 | 113558 |
| 1738863000 | 405 | 17.5 | 4.52 | 387.5 | 410 | 387.5 | 113360 |
| 1738776600 | 387.5 | 26.5 | 7.34 | 352.5 | 387.5 | 352.5 | 115466 |
| 1738690200 | 361 | 14 | 4.03 | 352.5 | 361 | 347.5 | 117521 |
| 1738603800 | 347 | -3 | -0.86 | 355 | 355 | 347 | 73109 |
| 1738344600 | 350 | -10 | -2.78 | 355 | 357.5 | 350 | 37323 |
| 1738258200 | 360 | -5 | -1.37 | 365 | 365 | 355 | 137799 |
| 1738171800 | 365 | -13 | -3.44 | 375 | 380 | 365 | 56276 |
| 1738085400 | 378 | -20 | -5.03 | 395 | 395 | 365 | 47888 |
| 1737999000 | 398 | -20 | -4.78 | 415 | 419 | 395 | 32524 |
| 1737739800 | 418 | -12 | -2.79 | 425 | 425 | 415 | 23261 |
| 1737653400 | 430 | -2.5 | -0.58 | 432.5 | 432.5 | 425 | 12013 |
| 1737567000 | 432.5 | -7.5 | -1.70 | 440 | 440 | 432.5 | 19715 |
| 1737480600 | 440 | -10 | -2.22 | 450 | 450 | 440 | 110116 |
| 1737394200 | 450 | 0 | 0.00 | 445 | 450 | 445 | 362872 |
| 1737135000 | 450 | 31 | 7.40 | 425 | 450 | 425 | 68139 |
| 1737048600 | 419 | -1 | -0.24 | 425 | 425 | 419 | 21413 |
| 1736962200 | 420 | 0 | 0.00 | 415 | 432.5 | 415 | 34141 |
| 1736875800 | 420 | -25 | -5.62 | 440 | 440 | 415 | 47684 |
| 1736789400 | 445 | -4 | -0.89 | 460 | 460 | 445 | 36228 |
| 1736530200 | 449 | -16 | -3.44 | 465 | 470 | 449 | 20597 |
| 1736443800 | 465 | -15 | -3.13 | 480 | 485 | 460 | 28080 |
| 1736357400 | 480 | -15 | -3.03 | 495 | 495 | 475 | 59372 |
| 1736271000 | 495 | -9 | -1.79 | 505 | 505 | 495 | 22380 |
| 1736184600 | 504 | -1 | -0.20 | 505 | 505 | 504 | 7574 |
| 1735925400 | 505 | -5 | -0.98 | 510 | 510 | 505 | 18677 |
| 1735839000 | 510 | 10 | 2.00 | 500 | 510 | 500 | 45695 |
| 1735666200 | 500 | -6 | -1.19 | 508 | 508 | 500 | 14618 |
| 1735579800 | 506 | 1 | 0.20 | 505 | 510 | 505 | 33217 |
| 1735320600 | 505 | 0 | 0.00 | 505 | 505 | 500 | 18983 |
| 1735061400 | 505 | -5 | -0.98 | 510 | 510 | 505 | 18118 |
| 1734975000 | 510 | -10 | -1.92 | 510 | 510 | 510 | 9054 |
| 1734715800 | 520 | 0 | 0.00 | 515 | 520 | 510 | 27915 |
| 1734629400 | 520 | -8 | -1.52 | 525 | 525 | 515 | 15902 |
| 1734543000 | 528 | -2 | -0.38 | 530 | 530 | 520 | 12641 |
| 1734456600 | 530 | -6 | -1.12 | 535 | 535 | 530 | 51728 |
| 1734370200 | 536 | 1 | 0.19 | 535 | 536 | 535 | 28525 |
| 1734111000 | 535 | -1 | -0.19 | 535 | 535 | 535 | 38847 |
| 1734024600 | 536 | 1 | 0.19 | 535 | 536 | 535 | 24796 |
| 1733938200 | 535 | 0 | 0.00 | 535 | 535 | 535 | 69067 |
| 1733851800 | 535 | 5 | 0.94 | 535 | 535 | 535 | 38134 |
| 1733765400 | 530 | 0 | 0.00 | 535 | 538 | 530 | 129054 |
| 1733506200 | 530 | -15 | -2.75 | 545 | 545 | 530 | 26233 |
| 1733419800 | 545 | -20 | -3.54 | 565 | 565 | 545 | 50908 |
| 1733333400 | 565 | -25 | -4.24 | 585 | 585 | 565 | 23927 |
| 1733247000 | 590 | -10 | -1.67 | 595 | 595 | 585 | 37951 |
| 1733160600 | 600 | 0 | 0.00 | 600 | 600 | 595 | 17401 |
| 1732901400 | 600 | 0 | 0.00 | 600 | 600 | 600 | 181194 |
| 1732815000 | 600 | 20 | 3.45 | 580 | 600 | 580 | 100295 |
| 1732728600 | 580 | 20 | 3.57 | 560 | 580 | 560 | 53737 |
| 1732642200 | 560 | 6 | 1.08 | 560 | 560 | 560 | 159394 |
| 1732555800 | 554 | -16 | -2.81 | 570 | 570 | 554 | 45947 |
| 1732296600 | 570 | -5 | -0.87 | 575 | 575 | 570 | 31566 |
