Hot Features
프리미엄
Zephyr Energy Plc (ZPHR)
LSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 3.0303030303 | 3.3 | 3.55 | 3.3 | 1489999 | 3.42504173 | DE |
| 4 | 0.45 | 15.2542372881 | 2.95 | 3.7 | 2.95 | 1827124 | 3.32336987 | DE |
| 12 | 0.2 | 6.25 | 3.2 | 3.7 | 2.35 | 2897951 | 2.93562742 | DE |
| 26 | -1.55 | -31.3131313131 | 4.95 | 5.65 | 2.35 | 3711494 | 3.67498315 | DE |
| 52 | 0.95 | 38.7755102041 | 2.45 | 5.9 | 2.1 | 4108378 | 3.91529179 | DE |
| 156 | -3.4 | -50 | 6.8 | 8.15 | 2.05 | 5448322 | 4.75221493 | DE |
| 260 | 2.4 | 240 | 1 | 8.75 | 0.425 | 5793576 | 4.16172754 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 2994718 |
| 1737048600 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 719176 |
| 1736962200 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 2328385 |
| 1736875800 | 3.4 | -0.15 | -4.23 | 3.55 | 3.55 | 3.4 | 867394 |
| 1736789400 | 3.55 | 0.2 | 5.97 | 3.35 | 3.55 | 3.35 | 1816564 |
| 1736530200 | 3.35 | 0.05 | 1.52 | 3.3 | 3.4 | 3.3 | 1718476 |
| 1736443800 | 3.3 | 0 | 0.00 | 3.35 | 3.35 | 3.25 | 2687862 |
| 1736357400 | 3.3 | -0.1 | -2.94 | 3.4 | 3.4 | 3.25 | 1332030 |
| 1736271000 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 1749515 |
| 1736184600 | 3.4 | -0.1 | -2.86 | 3.5 | 3.5 | 3.35 | 3637418 |
| 1735925400 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 1478773 |
| 1735839000 | 3.5 | 0.4 | 12.90 | 3.1 | 3.7 | 3.1 | 4880709 |
| 1735666200 | 3.1 | 0.1 | 3.33 | 3.1 | 3.1 | 3.1 | 495084 |
| 1735579800 | 3 | -0.1 | -3.23 | 3.1 | 3.1 | 3 | 1602031 |
| 1735320600 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 1333606 |
| 1735061400 | 3.1 | 0.05 | 1.64 | 3.05 | 3.1 | 3 | 1113356 |
| 1734975000 | 3.05 | 0.05 | 1.67 | 3.15 | 3.2 | 3.05 | 859650 |
| 1734715800 | 3 | 0.05 | 1.69 | 2.95 | 3 | 2.95 | 2441083 |
| 1734629400 | 2.95 | -0.15 | -4.84 | 3.1 | 3.1 | 2.95 | 1788902 |
| 1734543000 | 3.1 | 0.35 | 12.73 | 2.75 | 3.2 | 2.75 | 9856663 |
| 1734456600 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 1237287 |
| 1734370200 | 2.75 | 0.1 | 3.77 | 2.65 | 2.75 | 2.65 | 4876309 |
| 1734111000 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 733629 |
| 1734024600 | 2.65 | 0.25 | 10.42 | 2.4 | 2.65 | 2.35 | 7609897 |
| 1733938200 | 2.4 | -0.15 | -5.88 | 2.5 | 2.5 | 2.4 | 3416835 |
| 1733851800 | 2.55 | -0.1 | -3.77 | 2.65 | 2.65 | 2.5 | 2187248 |
| 1733765400 | 2.65 | -0.05 | -1.85 | 2.7 | 2.7 | 2.6 | 1526316 |
| 1733506200 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 307167 |
| 1733419800 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.65 | 14798743 |
| 1733333400 | 2.7 | 0.2 | 8.00 | 2.5 | 2.75 | 2.45 | 5639989 |
| 1733247000 | 2.5 | -0.15 | -5.66 | 2.6 | 2.6 | 2.5 | 3384786 |
| 1733160600 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 1261182 |
| 1732901400 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 659417 |
| 1732815000 | 2.65 | -0.05 | -1.85 | 2.7 | 2.7 | 2.65 | 2193659 |
| 1732728600 | 2.7 | 0.1 | 3.85 | 2.6 | 2.7 | 2.6 | 3433076 |
| 1732642200 | 2.6 | -0.05 | -1.89 | 2.6 | 2.6 | 2.6 | 640872 |
| 1732555800 | 2.65 | 0.1 | 3.92 | 2.55 | 2.65 | 2.45 | 7032879 |
| 1732296600 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 5183845 |
| 1732210200 | 2.55 | -0.15 | -5.56 | 2.7 | 2.7 | 2.55 | 6032555 |
| 1732123800 | 2.7 | -0.08 | -2.70 | 2.775 | 2.775 | 2.7 | 4723021 |
| 1732037400 | 2.775 | -0.18 | -5.93 | 2.95 | 2.95 | 2.725 | 10967293 |
| 1731951000 | 2.95 | -0.05 | -1.67 | 3 | 3 | 2.95 | 3831410 |
| 1731691800 | 3 | -0.2 | -6.25 | 3.2 | 3.2 | 3 | 3057445 |
| 1731605400 | 3.2 | -0.1 | -3.03 | 3.45 | 3.45 | 3.2 | 2692358 |
| 1731519000 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 1126659 |
| 1731432600 | 3.3 | -0.05 | -1.49 | 3.35 | 3.35 | 3.3 | 1041059 |
| 1731346200 | 3.35 | -0.1 | -2.90 | 3.45 | 3.45 | 3.35 | 662584 |
| 1731087000 | 3.45 | -0.05 | -1.43 | 3.5 | 3.5 | 3.45 | 1117681 |
| 1731000600 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 285225 |
| 1730914200 | 3.5 | 0.15 | 4.48 | 3.35 | 3.5 | 3.35 | 2058397 |
| 1730827800 | 3.35 | -0.2 | -5.63 | 3.55 | 3.55 | 3.35 | 2763462 |
| 1730741400 | 3.55 | 0.55 | 18.33 | 3 | 3.65 | 3 | 7003986 |
| 1730482200 | 3 | -0.05 | -1.64 | 3.05 | 3.05 | 2.95 | 1817565 |
| 1730395800 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 497493 |
| 1730309400 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 675182 |
| 1730223000 | 3.05 | -0.05 | -1.61 | 3.1 | 3.1 | 2.95 | 871852 |
| 1730136600 | 3.1 | -0.1 | -3.13 | 3.2 | 3.2 | 3.05 | 3718018 |
| 1729873800 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 1410142 |
| 1729787400 | 3.2 | -0.1 | -3.03 | 3.3 | 3.35 | 3.15 | 7842479 |
| 1729701000 | 3.3 | -0.05 | -1.49 | 3.35 | 3.35 | 3.3 | 8761523 |
| 1729614600 | 3.35 | -0.05 | -1.47 | 3.3 | 3.4 | 3.3 | 1819631 |
| 1729528200 | 3.4 | -0.05 | -1.45 | 3.45 | 3.45 | 3.4 | 1293893 |
