Hot Features
프리미엄
Yellow Cake Plc (YCA)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.4 | 1.52577319588 | 485 | 504.5 | 474.8 | 1306173 | 495.5768941 | DE |
| 4 | -6.8 | -1.36217948718 | 499.2 | 545.5 | 462 | 1102989 | 502.47994701 | DE |
| 12 | -43.6 | -8.13432835821 | 536 | 599 | 462 | 1027625 | 519.90400373 | DE |
| 26 | -4.4 | -0.885668276973 | 496.8 | 620 | 462 | 1024526 | 535.32443219 | DE |
| 52 | -244.6 | -33.1886024423 | 737 | 739 | 462 | 996151 | 577.5115203 | DE |
| 156 | 179.4 | 57.3162939297 | 313 | 749.5 | 294 | 1177186 | 482.02113417 | DE |
| 260 | 302.4 | 159.157894737 | 190 | 749.5 | 136 | 1080463 | 412.3738615 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738690200 | 493.6 | 3.8 | 0.78 | 490.2 | 498.2 | 481.4 | 757214 |
| 1738603800 | 489.8 | -2.4 | -0.49 | 483 | 492 | 474.8 | 595830 |
| 1738344600 | 492.2 | -10.3 | -2.05 | 502.5 | 503 | 483.4 | 1136747 |
| 1738258200 | 502.5 | 8.1 | 1.64 | 495.6 | 504.5 | 488.2 | 1670811 |
| 1738171800 | 494.4 | 11.6 | 2.40 | 485 | 494.4 | 482.8 | 2370263 |
| 1738085400 | 482.8 | 7.8 | 1.64 | 470.2 | 483.2 | 462 | 2073284 |
| 1737999000 | 475 | -41 | -7.95 | 508 | 515 | 475 | 2815049 |
| 1737739800 | 516 | -8 | -1.53 | 524 | 534 | 513.5 | 1119393 |
| 1737653400 | 524 | -16 | -2.96 | 532 | 537 | 523 | 867563 |
| 1737567000 | 540 | 10 | 1.89 | 532 | 545.5 | 532 | 1094393 |
| 1737480600 | 530 | 7 | 1.34 | 524 | 530.5 | 521 | 728530 |
| 1737394200 | 523 | 3 | 0.58 | 520 | 526.5 | 517 | 301566 |
| 1737135000 | 520 | -9.5 | -1.79 | 527 | 533 | 519 | 578981 |
| 1737048600 | 529.5 | 2 | 0.38 | 530.5 | 535.5 | 526 | 849395 |
| 1736962200 | 527.5 | 14 | 2.73 | 517 | 530 | 517 | 948338 |
| 1736875800 | 513.5 | 0 | 0.00 | 512 | 522 | 509.5 | 743016 |
| 1736789400 | 513.5 | 12 | 2.39 | 506.5 | 515 | 501.5 | 735103 |
| 1736530200 | 501.5 | 1 | 0.20 | 499.8 | 521 | 499.8 | 1055677 |
| 1736443800 | 500.5 | 7.3 | 1.48 | 500.5 | 506.5 | 497.2 | 696379 |
| 1736357400 | 493.2 | -14.8 | -2.91 | 499.2 | 507 | 491.4 | 922251 |
| 1736271000 | 508 | -15 | -2.87 | 514 | 520 | 508 | 992403 |
| 1736184600 | 523 | 4.5 | 0.87 | 517.5 | 527 | 515.5 | 750514 |
| 1735925400 | 518.5 | 9 | 1.77 | 515 | 523 | 515 | 1187659 |
| 1735839000 | 509.5 | 9.7 | 1.94 | 495 | 521 | 488.8 | 2073330 |
| 1735666200 | 499.8 | 19.4 | 4.04 | 484 | 499.8 | 481.6 | 424705 |
| 1735579800 | 480.4 | -12 | -2.44 | 492 | 502 | 480.4 | 1102201 |
| 1735320600 | 492.4 | -2.2 | -0.44 | 495 | 496.6 | 485 | 1611669 |
| 1735061400 | 494.6 | 5.8 | 1.19 | 488.4 | 495 | 487.4 | 222206 |
| 1734975000 | 488.8 | 0.2 | 0.04 | 488.4 | 489.8 | 483.4 | 689115 |
| 1734715800 | 488.6 | 4.2 | 0.87 | 482 | 489.8 | 476.2 | 2034007 |
| 1734629400 | 484.4 | -6.2 | -1.26 | 483 | 487.8 | 474 | 1359789 |
| 1734543000 | 490.6 | -7 | -1.41 | 498 | 499.8 | 490.6 | 830577 |
| 1734456600 | 497.6 | -9.9 | -1.95 | 505 | 506 | 493 | 1511477 |
| 1734370200 | 507.5 | -22 | -4.15 | 524.5 | 526.5 | 507.5 | 1133053 |
| 1734111000 | 529.5 | -2 | -0.38 | 535.5 | 542 | 528 | 626136 |
| 1734024600 | 531.5 | -12.5 | -2.30 | 544 | 550 | 526.5 | 1071588 |
| 1733938200 | 544 | 4 | 0.74 | 537 | 547 | 534 | 993356 |
| 1733851800 | 540 | -7.5 | -1.37 | 541.5 | 544 | 527 | 1484732 |
| 1733765400 | 547.5 | -5.5 | -0.99 | 550 | 559.5 | 545.5 | 1058821 |
| 1733506200 | 553 | 4 | 0.73 | 555 | 555 | 544 | 454769 |
| 1733419800 | 549 | -7 | -1.26 | 554.5 | 556 | 535 | 775842 |
| 1733333400 | 556 | 7.5 | 1.37 | 550 | 564 | 550 | 1218845 |
| 1733247000 | 548.5 | 10 | 1.86 | 536.5 | 548.5 | 534.5 | 685420 |
| 1733160600 | 538.5 | -6.5 | -1.19 | 541 | 549.5 | 538.5 | 383646 |
| 1732901400 | 545 | 1.5 | 0.28 | 540.5 | 548.5 | 540 | 485850 |
| 1732815000 | 543.5 | -3 | -0.55 | 541 | 548 | 540 | 282895 |
| 1732728600 | 546.5 | -2.5 | -0.46 | 545.5 | 548.5 | 542 | 445272 |
| 1732642200 | 549 | -2 | -0.36 | 545.5 | 556 | 545 | 542461 |
| 1732555800 | 551 | -9 | -1.61 | 562 | 565 | 545.5 | 845030 |
| 1732296600 | 560 | -7.5 | -1.32 | 571 | 575 | 555 | 1648657 |
| 1732210200 | 567.5 | -2.5 | -0.44 | 566 | 572.5 | 561 | 453817 |
| 1732123800 | 570 | -11.5 | -1.98 | 586.5 | 588 | 567 | 570156 |
| 1732037400 | 581.5 | -10.5 | -1.77 | 582 | 586 | 569 | 746662 |
| 1731951000 | 592 | 25.5 | 4.50 | 568.5 | 599 | 568.5 | 1385218 |
| 1731691800 | 566.5 | 24.5 | 4.52 | 542 | 577.5 | 537.5 | 1397209 |
| 1731605400 | 542 | 3 | 0.56 | 538 | 546 | 527 | 873140 |
| 1731519000 | 539 | 21.5 | 4.15 | 536 | 555 | 536 | 1541569 |
| 1731432600 | 517.5 | 4.5 | 0.88 | 513 | 523.5 | 511.5 | 967988 |
| 1731346200 | 513 | -7.5 | -1.44 | 524 | 526 | 512.5 | 592811 |
| 1731087000 | 520.5 | -10 | -1.89 | 530.5 | 534.5 | 519 | 768072 |
| 1731000600 | 530.5 | 3 | 0.57 | 530 | 535 | 523 | 778856 |
| 1730914200 | 527.5 | 10 | 1.93 | 526 | 539.5 | 516.5 | 994361 |
| 1730827800 | 517.5 | 2.5 | 0.49 | 515 | 522 | 509 | 740563 |
