Hot Features
프리미엄
Zotefoams Plc (ZTF)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 32 | 12.1673003802 | 263 | 302 | 259 | 413008 | 289.02650507 | DE |
| 4 | 7 | 2.43055555556 | 288 | 302 | 256 | 175661 | 280.7699194 | DE |
| 12 | -15 | -4.83870967742 | 310 | 334 | 256 | 119771 | 294.52653856 | DE |
| 26 | -133 | -31.0747663551 | 428 | 429 | 256 | 122758 | 326.36323365 | DE |
| 52 | -53 | -15.2298850575 | 348 | 590 | 256 | 102708 | 379.16680409 | DE |
| 156 | -7 | -2.3178807947 | 302 | 590 | 233 | 67025 | 358.91080201 | DE |
| 260 | 75 | 34.0909090909 | 220 | 590 | 152 | 59633 | 359.18483895 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742578200 | 295 | 8 | 2.79 | 283 | 295 | 277 | 123969 |
| 1742491800 | 287 | -11 | -3.69 | 302 | 302 | 286 | 65919 |
| 1742405400 | 298 | 32 | 12.03 | 274 | 299 | 274 | 1455448 |
| 1742319000 | 266 | 4 | 1.53 | 277 | 290 | 264 | 399203 |
| 1742232600 | 262 | -4 | -1.50 | 261 | 264 | 259 | 102001 |
| 1741973400 | 266 | 7 | 2.70 | 263 | 266 | 263 | 42468 |
| 1741887000 | 259 | -11 | -4.07 | 266 | 266 | 259 | 146555 |
| 1741800600 | 270 | 4 | 1.50 | 266 | 270 | 264 | 54838 |
| 1741714200 | 266 | -1 | -0.37 | 266 | 268 | 263 | 54464 |
| 1741627800 | 267 | -3 | -1.11 | 270 | 273 | 267 | 73611 |
| 1741368600 | 270 | 6 | 2.27 | 270 | 270 | 264 | 96603 |
| 1741282200 | 264 | -1 | -0.38 | 270 | 270 | 261 | 60945 |
| 1741195800 | 265 | 7 | 2.71 | 262 | 265 | 260 | 124253 |
| 1741109400 | 258 | -8 | -3.01 | 265 | 267 | 256 | 127902 |
| 1741023000 | 266 | -2 | -0.75 | 272 | 272 | 266 | 88457 |
| 1740763800 | 268 | -13 | -4.63 | 270 | 276 | 266 | 104192 |
| 1740677400 | 281 | 7 | 2.55 | 275 | 281 | 270 | 66343 |
| 1740591000 | 274 | -1 | -0.36 | 274 | 275 | 271 | 132445 |
| 1740504600 | 275 | -4 | -1.43 | 280 | 280 | 270 | 123677 |
| 1740418200 | 279 | -1 | -0.36 | 281 | 281 | 275 | 135511 |
| 1740159000 | 280 | -4 | -1.41 | 288 | 288 | 280 | 58386 |
| 1740072600 | 284 | 1 | 0.35 | 284 | 284 | 280 | 51642 |
| 1739986200 | 283 | -13 | -4.39 | 294 | 294 | 283 | 89860 |
| 1739899800 | 296 | -7 | -2.31 | 294 | 297 | 292 | 47028 |
| 1739813400 | 303 | 7 | 2.36 | 298 | 303 | 290 | 65126 |
| 1739554200 | 296 | -8 | -2.63 | 300 | 300 | 296 | 38589 |
| 1739467800 | 304 | -1 | -0.33 | 300 | 304 | 300 | 8209 |
| 1739381400 | 305 | 4 | 1.33 | 305 | 305 | 305 | 114785 |
| 1739295000 | 301 | 5 | 1.69 | 296 | 302 | 296 | 120208 |
| 1739208600 | 296 | -1 | -0.34 | 296 | 297 | 293 | 63052 |
| 1738949400 | 297 | 7 | 2.41 | 300 | 300 | 288 | 68894 |
| 1738863000 | 290 | -7 | -2.36 | 302 | 302 | 286 | 171419 |
| 1738776600 | 297 | 7 | 2.41 | 305 | 305 | 291 | 60651 |
| 1738690200 | 290 | -2 | -0.68 | 295 | 295 | 289 | 85037 |
| 1738603800 | 292 | -14 | -4.58 | 300 | 300 | 290 | 130129 |
| 1738344600 | 306 | -12 | -3.77 | 320 | 320 | 306 | 53713 |
| 1738258200 | 318 | -5 | -1.55 | 325 | 325 | 310 | 106434 |
| 1738171800 | 323 | -9 | -2.71 | 327 | 331 | 323 | 39281 |
| 1738085400 | 332 | -1 | -0.30 | 330 | 332 | 329 | 29940 |
| 1737999000 | 333 | 3 | 0.91 | 334 | 334 | 333 | 112470 |
| 1737739800 | 330 | 20 | 6.45 | 315 | 330 | 309 | 707943 |
| 1737653400 | 310 | 15 | 5.08 | 306 | 317 | 304 | 371789 |
| 1737567000 | 295 | 0 | 0.00 | 295 | 300 | 293 | 69352 |
| 1737480600 | 295 | -2 | -0.67 | 295 | 297 | 295 | 24440 |
| 1737394200 | 297 | -6 | -1.98 | 298 | 302 | 295 | 26151 |
| 1737135000 | 303 | 3 | 1.00 | 300 | 303 | 300 | 26955 |
| 1737048600 | 300 | -10 | -3.23 | 311 | 311 | 300 | 54590 |
| 1736962200 | 310 | 10 | 3.33 | 300 | 314 | 300 | 37117 |
| 1736875800 | 300 | 6 | 2.04 | 299 | 302 | 298 | 59917 |
| 1736789400 | 294 | -14 | -4.55 | 306 | 306 | 294 | 100873 |
| 1736530200 | 308 | 12 | 4.05 | 300 | 312 | 298 | 148257 |
| 1736443800 | 296 | 8 | 2.78 | 295 | 302 | 290 | 94465 |
| 1736357400 | 288 | -16 | -5.26 | 304 | 305 | 280 | 96129 |
| 1736271000 | 304 | -2 | -0.65 | 309 | 313 | 304 | 6411 |
| 1736184600 | 306 | -4 | -1.29 | 310 | 310 | 305 | 84061 |
| 1735925400 | 310 | -5 | -1.59 | 310 | 310 | 310 | 11467 |
| 1735839000 | 315 | 0 | 0.00 | 318 | 318 | 313 | 86035 |
| 1735666200 | 315 | -1 | -0.32 | 318 | 318 | 315 | 14643 |
| 1735579800 | 316 | 8 | 2.60 | 324 | 324 | 316 | 51960 |
| 1735320600 | 308 | 0 | 0.00 | 310 | 310 | 307 | 24267 |
| 1735061400 | 308 | -2 | -0.65 | 310 | 312 | 308 | 10476 |
| 1734975000 | 310 | 3 | 0.98 | 307 | 310 | 307 | 36837 |
