Hot Features
프리미엄
Zinnwald Lithium Plc (ZNWD)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -7.46268656716 | 6.7 | 6.7 | 6.1 | 1034562 | 6.27324689 | DE |
| 4 | -1.55 | -20 | 7.75 | 7.75 | 6.1 | 401641 | 6.61616639 | DE |
| 12 | -1.05 | -14.4827586207 | 7.25 | 8.3 | 6.1 | 265195 | 7.05116129 | DE |
| 26 | -1.15 | -15.6462585034 | 7.35 | 9.8 | 6.1 | 302658 | 7.80429025 | DE |
| 52 | -0.45 | -6.76691729323 | 6.65 | 12.4 | 5.58 | 379163 | 8.05394898 | DE |
| 156 | -9.175 | -59.674796748 | 15.375 | 15.7 | 5.35 | 635347 | 9.51698147 | DE |
| 260 | -2.6 | -29.5454545455 | 8.8 | 28.5 | 5.35 | 827963 | 12.59646343 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740159000 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 252720 |
| 1740072600 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 191015 |
| 1739986200 | 6.1 | -0.35 | -5.43 | 6.45 | 6.45 | 6.1 | 540004 |
| 1739899800 | 6.45 | 0.15 | 2.38 | 6.5 | 6.5 | 6.45 | 389060 |
| 1739813400 | 6.3 | -0.4 | -5.97 | 6.7 | 6.7 | 6.3 | 3800012 |
| 1739554200 | 6.7 | -0.1 | -1.47 | 6.8 | 6.8 | 6.7 | 457619 |
| 1739467800 | 6.8 | -0.3 | -4.23 | 7.1 | 7.1 | 6.8 | 164388 |
| 1739381400 | 7.1 | -0.2 | -2.74 | 7.3 | 7.3 | 7.1 | 182386 |
| 1739295000 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 54435 |
| 1739208600 | 7.3 | -0.05 | -0.68 | 7.35 | 7.35 | 7.3 | 137262 |
| 1738949400 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 71958 |
| 1738863000 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 101173 |
| 1738776600 | 7.35 | -0.15 | -2.00 | 7.5 | 7.5 | 7.35 | 103237 |
| 1738690200 | 7.5 | 0.14 | 1.90 | 7.5 | 7.5 | 7.5 | 204155 |
| 1738603800 | 7.36 | -0.29 | -3.79 | 7.65 | 7.65 | 7.36 | 472794 |
| 1738344600 | 7.65 | 0.15 | 2.00 | 7.65 | 7.65 | 7.65 | 61842 |
| 1738258200 | 7.5 | 0.3 | 4.17 | 7.65 | 7.65 | 7.5 | 147911 |
| 1738171800 | 7.2 | -0.4 | -5.26 | 7.6 | 7.65 | 7.2 | 332914 |
| 1738085400 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 133551 |
| 1737999000 | 7.6 | -0.15 | -1.94 | 7.75 | 7.75 | 7.6 | 234381 |
| 1737739800 | 7.75 | 0.8 | 11.51 | 6.95 | 7.75 | 6.95 | 1084040 |
| 1737653400 | 6.95 | -0.15 | -2.11 | 7.1 | 7.1 | 6.95 | 87407 |
| 1737567000 | 7.1 | 0.1 | 1.43 | 7.05 | 7.1 | 6.95 | 205026 |
| 1737480600 | 7 | -0.15 | -2.10 | 7.15 | 7.15 | 6.95 | 514076 |
| 1737394200 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 166711 |
| 1737135000 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 74692 |
| 1737048600 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7 | 77278 |
| 1736962200 | 7.15 | -0.35 | -4.67 | 7.5 | 7.5 | 7.15 | 290116 |
| 1736875800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 50376 |
| 1736789400 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 42307 |
| 1736530200 | 7.5 | -0.1 | -1.32 | 7.5 | 7.6 | 7.3 | 270764 |
| 1736443800 | 7.6 | -0.25 | -3.18 | 7.85 | 7.85 | 7.6 | 89339 |
| 1736357400 | 7.85 | -0.15 | -1.88 | 8 | 8 | 7.85 | 93599 |
| 1736271000 | 8 | 0 | 0.00 | 8 | 8 | 8 | 34299 |
| 1736184600 | 8 | -0.15 | -1.84 | 8.15 | 8.15 | 8 | 181732 |
| 1735925400 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 38156 |
| 1735839000 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 83682 |
| 1735666200 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 54734 |
| 1735579800 | 8.15 | 0.15 | 1.88 | 8 | 8.15 | 8 | 80437 |
| 1735320600 | 8 | 0 | 0.00 | 8 | 8.3 | 8 | 219709 |
| 1735061400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 6076 |
| 1734975000 | 8 | -0.2 | -2.44 | 8.2 | 8.2 | 8 | 138377 |
| 1734715800 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 41442 |
| 1734629400 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 51963 |
| 1734543000 | 8.2 | -0.05 | -0.61 | 8.25 | 8.25 | 8.2 | 124203 |
| 1734456600 | 8.25 | 0.05 | 0.61 | 8.1 | 8.25 | 8.1 | 141936 |
| 1734370200 | 8.2 | 0.2 | 2.50 | 8 | 8.2 | 7.9 | 280146 |
| 1734111000 | 8 | -0.1 | -1.23 | 7.9 | 8 | 7.9 | 42811 |
| 1734024600 | 8.1 | 0.9 | 12.50 | 7.3 | 8.1 | 7.3 | 492805 |
| 1733938200 | 7.2 | 0.05 | 0.70 | 7.15 | 7.2 | 7.15 | 342509 |
| 1733851800 | 7.15 | 0.05 | 0.70 | 7.15 | 7.15 | 7.15 | 54941 |
| 1733765400 | 7.1 | -0.1 | -1.39 | 7.2 | 7.2 | 7.05 | 685594 |
| 1733506200 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 44275 |
| 1733419800 | 7.2 | -0.1 | -1.37 | 7.3 | 7.3 | 7.2 | 376002 |
| 1733333400 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 185562 |
| 1733247000 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 88574 |
| 1733160600 | 7.3 | 0.1 | 1.39 | 7.25 | 7.3 | 7.2 | 247616 |
| 1732901400 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 145985 |
| 1732815000 | 7.2 | -0.05 | -0.69 | 7.25 | 7.25 | 7.2 | 151632 |
| 1732728600 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.1 | 64010 |
| 1732642200 | 7.25 | 0 | 0.00 | 7.25 | 7.4 | 7.25 | 107500 |
| 1732555800 | 7.25 | 0.03 | 0.42 | 7.25 | 7.3 | 7.17 | 170096 |
