Cerillion PLC (CER.L) — 주가 히스토리
2026-08-14 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-08-14 | 905.00 | 918.00 | 890.00 | 900.00 | +0.00% | 348,736 |
| 2026-08-13 | 925.00 | 930.00 | 900.00 | 900.00 | -2.70% | 141,220 |
| 2026-08-12 | 925.00 | 930.00 | 920.00 | 925.00 | -0.54% | 163,477 |
| 2026-08-11 | 930.00 | 940.00 | 920.00 | 930.00 | -0.43% | 54,915 |
| 2026-08-10 | 945.00 | 960.00 | 910.00 | 934.00 | -1.06% | 282,141 |
| 2026-08-07 | 975.00 | 980.00 | 930.00 | 944.00 | -2.68% | 156,589 |
| 2026-08-06 | 980.00 | 990.00 | 970.00 | 970.00 | -0.61% | 76,980 |
| 2026-08-05 | 992.00 | 1000.00 | 970.00 | 976.00 | -3.37% | 124,639 |
| 2026-08-04 | 1005.00 | 1020.00 | 984.00 | 1010.00 | +0.00% | 108,983 |
| 2026-08-03 | 1010.00 | 1020.00 | 990.00 | 1010.00 | +2.02% | 131,663 |
| 2026-07-31 | 1030.00 | 1050.00 | 990.00 | 990.00 | -1.00% | 35,084 |
| 2026-07-30 | 1030.00 | 1050.00 | 1000.00 | 1000.00 | -1.96% | 92,659 |
| 2026-07-29 | 1035.00 | 1050.00 | 1020.00 | 1020.00 | +0.00% | 45,834 |
| 2026-07-28 | 1035.00 | 1058.00 | 1020.00 | 1020.00 | -1.92% | 65,589 |
| 2026-07-27 | 1035.00 | 1050.00 | 1020.00 | 1040.00 | -0.95% | 50,164 |
| 2026-07-24 | 1045.00 | 1050.00 | 1020.00 | 1050.00 | +2.94% | 98,602 |
| 2026-07-23 | 1047.50 | 1068.00 | 1020.00 | 1020.00 | -2.63% | 60,211 |
| 2026-07-22 | 1045.00 | 1060.00 | 1040.00 | 1047.50 | +0.24% | 117,878 |
| 2026-07-21 | 1050.00 | 1060.00 | 1040.00 | 1045.00 | -0.48% | 149,126 |
| 2026-07-20 | 1040.00 | 1060.00 | 1040.00 | 1050.00 | +0.00% | 247,422 |
| 2026-07-17 | 1052.50 | 1065.00 | 1050.00 | 1050.00 | -0.47% | 62,595 |
| 2026-07-16 | 1052.50 | 1065.00 | 1050.00 | 1055.00 | +0.00% | 69,944 |
| 2026-07-15 | 1052.50 | 1065.00 | 1045.00 | 1055.00 | +0.00% | 307,941 |
| 2026-07-14 | 1055.00 | 1070.00 | 1040.00 | 1055.00 | +0.48% | 93,839 |
| 2026-07-13 | 1055.00 | 1070.00 | 1040.00 | 1050.00 | +0.00% | 29,350 |
| 2026-07-10 | 1055.00 | 1070.00 | 1040.00 | 1050.00 | +0.96% | 293,018 |
| 2026-07-09 | 1050.00 | 1060.00 | 1040.00 | 1040.00 | -0.95% | 80,422 |
| 2026-07-08 | 1050.00 | 1060.00 | 1040.00 | 1050.00 | +0.00% | 391,096 |
| 2026-07-07 | 1065.00 | 1070.00 | 1035.00 | 1050.00 | -1.41% | 289,359 |
| 2026-07-06 | 1070.00 | 1080.00 | 1060.00 | 1065.00 | -0.47% | 37,376 |
| 2026-07-03 | 1075.00 | 1090.00 | 1060.00 | 1070.00 | +0.00% | 33,377 |
| 2026-07-02 | 1080.00 | 1090.00 | 1060.00 | 1070.00 | +0.00% | 90,756 |
| 2026-07-01 | 1090.00 | 1100.00 | 1070.00 | 1070.00 | -1.83% | 71,927 |
| 2026-06-30 | 1100.00 | 1120.00 | 1080.00 | 1090.00 | -0.91% | 119,503 |
| 2026-06-29 | 1115.00 | 1140.00 | 1080.00 | 1100.00 | +0.00% | 43,499 |
| 2026-06-26 | 1125.00 | 1130.00 | 1100.00 | 1100.00 | -1.79% | 37,971 |
| 2026-06-25 | 1110.00 | 1150.00 | 1100.00 | 1120.00 | +1.82% | 212,774 |
| 2026-06-24 | 1130.00 | 1140.00 | 1100.00 | 1100.00 | -1.79% | 116,665 |
| 2026-06-23 | 1200.00 | 1220.00 | 1120.00 | 1120.00 | -5.08% | 86,768 |
| 2026-06-22 | 1220.00 | 1240.00 | 1180.00 | 1180.00 | -2.88% | 32,616 |
| 2026-06-19 | 1230.00 | 1250.00 | 1200.00 | 1215.00 | +0.41% | 20,104 |
| 2026-06-18 | 1250.00 | 1260.00 | 1210.00 | 1210.00 | -2.42% | 281,051 |
| 2026-06-17 | 1247.50 | 1270.00 | 1230.00 | 1240.00 | -0.80% | 86,762 |
| 2026-06-16 | 1245.00 | 1270.00 | 1230.00 | 1250.00 | +0.40% | 36,034 |
| 2026-06-15 | 1240.00 | 1260.00 | 1230.00 | 1245.00 | -0.40% | 33,597 |
| 2026-06-12 | 1220.00 | 1250.00 | 1200.00 | 1250.00 | +2.46% | 80,777 |
| 2026-06-11 | 1230.00 | 1250.00 | 1200.00 | 1220.00 | +0.83% | 35,816 |
| 2026-06-10 | 1245.00 | 1260.00 | 1210.00 | 1210.00 | -2.42% | 162,038 |
| 2026-06-09 | 1225.00 | 1250.00 | 1220.00 | 1240.00 | +0.40% | 115,080 |
| 2026-06-08 | 1215.00 | 1235.00 | 1200.00 | 1235.00 | +0.41% | 64,636 |
| 2026-06-05 | 1275.00 | 1300.00 | 1200.00 | 1230.00 | -2.77% | 58,021 |
| 2026-06-04 | 1320.00 | 1340.00 | 1250.00 | 1265.00 | -3.44% | 67,602 |
| 2026-06-03 | 1355.00 | 1370.00 | 1300.00 | 1310.00 | -2.96% | 50,734 |
| 2026-06-02 | 1365.00 | 1380.00 | 1330.00 | 1350.00 | +0.00% | 44,294 |
| 2026-06-01 | 1360.00 | 1400.00 | 1340.00 | 1350.00 | -3.57% | 94,294 |
| 2026-05-29 | 1335.00 | 1400.00 | 1320.00 | 1400.00 | +5.26% | 119,412 |
| 2026-05-28 | 1335.00 | 1340.00 | 1320.00 | 1330.00 | -0.75% | 46,765 |
| 2026-05-27 | 1315.00 | 1340.00 | 1300.00 | 1340.00 | +1.90% | 39,392 |
| 2026-05-26 | 1315.00 | 1330.00 | 1300.00 | 1315.00 | +0.00% | 64,366 |
| 2026-05-22 | 1315.00 | 1330.00 | 1287.80 | 1315.00 | +0.38% | 105,606 |
| 2026-05-21 | 1290.00 | 1330.00 | 1270.00 | 1310.00 | +0.00% | 89,413 |
| 2026-05-20 | 1280.00 | 1310.00 | 1260.00 | 1310.00 | +1.95% | 78,544 |
| 2026-05-19 | 1290.00 | 1310.00 | 1270.00 | 1285.00 | -0.39% | 113,015 |
| 2026-05-18 | 1330.00 | 1350.00 | 1290.00 | 1290.00 | -3.01% | 28,058 |
| 2026-05-15 | 1340.00 | 1350.00 | 1320.00 | 1330.00 | -0.75% | 27,108 |
| 2026-05-14 | 1340.00 | 1350.00 | 1320.00 | 1340.00 | +0.00% | 55,769 |
| 2026-05-13 | 1330.00 | 1350.00 | 1320.00 | 1340.00 | +0.00% | 49,572 |
| 2026-05-12 | 1330.00 | 1340.00 | 1320.00 | 1340.00 | +1.13% | 58,140 |
| 2026-05-11 | 1315.00 | 1341.38 | 1300.00 | 1325.00 | +1.92% | 70,775 |
| 2026-05-08 | 1325.00 | 1330.00 | 1290.00 | 1300.00 | +0.78% | 69,295 |
| 2026-05-07 | 1325.00 | 1350.00 | 1290.00 | 1290.00 | -0.77% | 102,999 |
| 2026-05-06 | 1340.00 | 1360.00 | 1300.00 | 1300.00 | +1.96% | 41,358 |
| 2026-05-05 | 1360.00 | 1370.00 | 1275.00 | 1275.00 | -6.25% | 83,543 |
| 2026-05-01 | 1360.00 | 1370.00 | 1350.00 | 1360.00 | -0.73% | 19,777 |
| 2026-04-30 | 1342.50 | 1370.00 | 1335.00 | 1370.00 | +2.24% | 39,700 |
| 2026-04-29 | 1285.00 | 1360.00 | 1270.00 | 1340.00 | +6.35% | 70,310 |
| 2026-04-28 | 1270.00 | 1300.00 | 1250.00 | 1260.00 | +2.02% | 99,932 |
| 2026-04-27 | 1300.00 | 1310.00 | 1235.00 | 1235.00 | -5.00% | 47,630 |
| 2026-04-24 | 1315.00 | 1330.00 | 1290.00 | 1300.00 | -1.89% | 212,842 |
| 2026-04-23 | 1355.00 | 1360.00 | 1300.00 | 1325.00 | -1.85% | 364,021 |
| 2026-04-22 | 1420.00 | 1440.00 | 1260.00 | 1350.00 | -5.59% | 548,599 |
| 2026-04-21 | 1435.00 | 1450.00 | 1400.00 | 1430.00 | +1.06% | 56,362 |
| 2026-04-20 | 1435.00 | 1450.00 | 1415.00 | 1415.00 | -1.39% | 86,383 |
| 2026-04-17 | 1440.00 | 1460.00 | 1420.00 | 1435.00 | +0.35% | 48,075 |
| 2026-04-16 | 1440.00 | 1460.00 | 1420.00 | 1430.00 | -0.35% | 100,213 |
| 2026-04-15 | 1440.00 | 1460.00 | 1420.00 | 1435.00 | +0.35% | 40,392 |
| 2026-04-14 | 1440.00 | 1460.00 | 1420.00 | 1430.00 | -0.69% | 68,232 |
| 2026-04-13 | 1440.00 | 1460.00 | 1420.00 | 1440.00 | -0.69% | 86,080 |
| 2026-04-10 | 1420.00 | 1460.00 | 1420.00 | 1450.00 | +2.11% | 75,668 |
| 2026-04-09 | 1425.00 | 1440.00 | 1390.00 | 1420.00 | -0.35% | 84,441 |
| 2026-04-08 | 1345.00 | 1450.00 | 1340.00 | 1425.00 | +5.56% | 109,794 |
| 2026-04-07 | 1290.00 | 1350.00 | 1290.00 | 1350.00 | +3.85% | 162,775 |
| 2026-04-02 | 1310.00 | 1310.00 | 1260.00 | 1300.00 | -1.14% | 223,162 |
| 2026-04-01 | 1280.00 | 1340.00 | 1270.00 | 1315.00 | +2.33% | 412,448 |
| 2026-03-31 | 1130.00 | 1285.00 | 1110.00 | 1285.00 | +11.74% | 235,175 |
| 2026-03-30 | 1055.00 | 1150.00 | 1050.00 | 1150.00 | +8.49% | 209,750 |
| 2026-03-27 | 1010.00 | 1070.00 | 1000.00 | 1060.00 | +5.47% | 179,136 |
| 2026-03-26 | 1030.00 | 1040.00 | 1000.00 | 1005.00 | -0.50% | 171,298 |
| 2026-03-25 | 1020.00 | 1050.00 | 1000.00 | 1010.00 | +0.50% | 245,274 |
| 2026-03-24 | 1055.00 | 1060.00 | 990.00 | 1005.00 | -3.37% | 213,814 |
| 2026-03-23 | 1110.00 | 1120.00 | 1040.00 | 1040.00 | -6.31% | 310,012 |
| 2026-03-20 | 1170.00 | 1190.00 | 1110.00 | 1110.00 | -4.31% | 78,167 |
| 2026-03-19 | 1210.00 | 1220.00 | 1155.00 | 1160.00 | -4.13% | 76,202 |
| 2026-03-18 | 1240.00 | 1250.00 | 1200.00 | 1210.00 | -1.63% | 81,519 |
| 2026-03-17 | 1250.00 | 1270.00 | 1220.00 | 1230.00 | -1.60% | 74,163 |
| 2026-03-16 | 1330.00 | 1350.00 | 1243.00 | 1250.00 | -3.85% | 53,900 |
| 2026-03-13 | 1330.00 | 1350.00 | 1300.00 | 1300.00 | -4.41% | 31,287 |
| 2026-03-12 | 1310.00 | 1360.00 | 1270.00 | 1360.00 | +5.43% | 94,875 |
| 2026-03-11 | 1325.00 | 1340.00 | 1290.00 | 1290.00 | -1.53% | 65,970 |
| 2026-03-10 | 1370.00 | 1390.00 | 1310.00 | 1310.00 | -2.96% | 70,052 |
| 2026-03-09 | 1390.00 | 1400.00 | 1340.00 | 1350.00 | -2.88% | 119,070 |
| 2026-03-06 | 1410.00 | 1456.37 | 1390.00 | 1390.00 | -1.42% | 72,083 |
| 2026-03-05 | 1420.00 | 1440.00 | 1390.00 | 1410.00 | +0.36% | 47,448 |
| 2026-03-04 | 1415.00 | 1440.00 | 1400.00 | 1405.00 | -1.75% | 72,553 |
| 2026-03-03 | 1485.00 | 1500.00 | 1420.00 | 1430.00 | -3.38% | 69,248 |
| 2026-03-02 | 1545.00 | 1560.00 | 1470.00 | 1480.00 | -4.82% | 103,953 |
| 2026-02-27 | 1555.00 | 1580.00 | 1535.00 | 1555.00 | +0.97% | 128,829 |
| 2026-02-26 | 1550.00 | 1580.00 | 1530.00 | 1540.00 | +0.65% | 54,042 |
| 2026-02-25 | 1540.00 | 1560.00 | 1530.00 | 1530.00 | +0.00% | 128,253 |
| 2026-02-24 | 1550.00 | 1570.00 | 1530.00 | 1530.00 | -0.65% | 70,909 |
| 2026-02-23 | 1565.00 | 1580.00 | 1536.00 | 1540.00 | -0.65% | 139,678 |
| 2026-02-20 | 1565.00 | 1580.00 | 1540.00 | 1550.00 | +0.65% | 54,560 |
| 2026-02-19 | 1565.00 | 1580.00 | 1540.00 | 1540.00 | -2.53% | 114,515 |
| 2026-02-18 | 1615.00 | 1630.00 | 1550.00 | 1580.00 | -1.86% | 61,176 |
| 2026-02-17 | 1620.00 | 1630.00 | 1610.00 | 1610.00 | -0.62% | 267,860 |
| 2026-02-16 | 1620.00 | 1630.00 | 1610.00 | 1620.00 | +0.00% | 72,569 |
| 2026-02-13 | 1620.00 | 1630.00 | 1610.00 | 1620.00 | -0.31% | 212,208 |
| 2026-02-12 | 1630.00 | 1650.00 | 1610.00 | 1625.00 | +0.93% | 64,418 |
| 2026-02-11 | 1620.00 | 1650.00 | 1610.00 | 1610.00 | -1.23% | 131,195 |
| 2026-02-10 | 1640.00 | 1650.00 | 1610.00 | 1630.00 | +0.00% | 121,890 |
| 2026-02-09 | 1615.00 | 1675.00 | 1600.00 | 1630.00 | +1.88% | 258,454 |
| 2026-02-06 | 1612.50 | 1630.00 | 1595.00 | 1600.00 | +0.00% | 54,106 |
| 2026-02-05 | 1690.00 | 1695.00 | 1590.00 | 1600.00 | -5.04% | 200,139 |
| 2026-02-04 | 1690.00 | 1700.00 | 1680.00 | 1685.00 | -0.30% | 430,015 |
| 2026-02-03 | 1680.00 | 1700.00 | 1670.00 | 1690.00 | -1.17% | 160,813 |
| 2026-02-02 | 1710.00 | 1720.00 | 1660.50 | 1710.00 | +0.59% | 99,945 |
| 2026-01-30 | 1725.00 | 1750.00 | 1700.00 | 1700.00 | -1.73% | 38,523 |
| 2026-01-29 | 1740.00 | 1770.00 | 1730.00 | 1730.00 | -1.14% | 123,879 |
| 2026-01-28 | 1735.00 | 1750.00 | 1707.67 | 1750.00 | +0.29% | 458,323 |
| 2026-01-27 | 1705.00 | 1750.00 | 1690.00 | 1745.00 | +2.05% | 198,064 |
| 2026-01-26 | 1630.00 | 1720.00 | 1610.00 | 1710.00 | +4.91% | 395,945 |
| 2026-01-23 | 1570.00 | 1639.00 | 1560.00 | 1630.00 | +3.82% | 183,107 |
| 2026-01-22 | 1550.00 | 1580.00 | 1540.00 | 1570.00 | +1.29% | 165,161 |
| 2026-01-21 | 1550.00 | 1560.00 | 1540.00 | 1550.00 | +0.32% | 59,357 |
| 2026-01-20 | 1515.00 | 1560.00 | 1510.00 | 1545.00 | +0.98% | 57,508 |
| 2026-01-19 | 1510.00 | 1530.00 | 1490.00 | 1530.00 | +1.32% | 74,392 |
| 2026-01-16 | 1495.00 | 1530.00 | 1480.00 | 1510.00 | +1.00% | 28,326 |
| 2026-01-15 | 1490.00 | 1510.00 | 1470.00 | 1495.00 | -0.33% | 21,488 |
| 2026-01-14 | 1480.00 | 1510.00 | 1450.00 | 1500.00 | +0.67% | 119,338 |
| 2026-01-13 | 1460.00 | 1500.00 | 1450.00 | 1490.00 | +2.05% | 120,360 |
| 2026-01-12 | 1415.00 | 1470.00 | 1400.00 | 1460.00 | +2.10% | 172,371 |
| 2026-01-09 | 1370.00 | 1430.00 | 1360.00 | 1430.00 | +2.14% | 240,574 |
| 2026-01-08 | 1290.00 | 1400.00 | 1212.50 | 1400.00 | +13.82% | 383,759 |
| 2026-01-07 | 1222.50 | 1230.00 | 1210.00 | 1230.00 | +0.41% | 100,152 |
| 2026-01-06 | 1207.50 | 1230.00 | 1205.00 | 1225.00 | +1.24% | 137,627 |
| 2026-01-05 | 1222.50 | 1225.00 | 1200.00 | 1210.00 | -1.22% | 76,780 |
| 2026-01-02 | 1212.50 | 1225.00 | 1210.00 | 1225.00 | +0.41% | 186,858 |
| 2025-12-31 | 1210.00 | 1220.00 | 1210.00 | 1220.00 | +1.24% | 47,213 |
| 2025-12-30 | 1210.00 | 1215.00 | 1205.00 | 1205.00 | -0.41% | 113,252 |
| 2025-12-29 | 1200.00 | 1215.00 | 1200.00 | 1210.00 | +0.83% | 150,432 |
| 2025-12-24 | 1190.00 | 1210.00 | 1170.00 | 1200.00 | +2.13% | 21,450 |
| 2025-12-23 | 1210.00 | 1220.00 | 1175.00 | 1175.00 | -2.89% | 98,297 |
| 2025-12-22 | 1220.00 | 1230.00 | 1200.00 | 1210.00 | +0.00% | 40,753 |
| 2025-12-19 | 1225.00 | 1240.00 | 1210.00 | 1210.00 | +0.00% | 48,851 |
| 2025-12-18 | 1225.00 | 1240.00 | 1200.00 | 1210.00 | -0.41% | 81,160 |
| 2025-12-17 | 1205.00 | 1240.00 | 1200.00 | 1215.00 | -0.41% | 94,421 |
| 2025-12-16 | 1245.00 | 1250.00 | 1200.50 | 1220.00 | -2.01% | 69,906 |
| 2025-12-15 | 1265.00 | 1280.00 | 1225.00 | 1245.00 | -1.58% | 31,578 |
| 2025-12-12 | 1272.50 | 1285.00 | 1250.00 | 1265.00 | -0.39% | 32,850 |
| 2025-12-11 | 1300.00 | 1310.00 | 1270.00 | 1270.00 | -3.05% | 85,887 |
| 2025-12-10 | 1295.00 | 1310.00 | 1280.00 | 1310.00 | +1.55% | 35,180 |
| 2025-12-09 | 1295.00 | 1300.00 | 1290.00 | 1290.00 | +0.00% | 35,226 |
| 2025-12-08 | 1290.00 | 1310.00 | 1285.00 | 1290.00 | +0.00% | 82,151 |
| 2025-12-05 | 1280.00 | 1300.00 | 1270.00 | 1290.00 | +0.00% | 62,341 |
| 2025-12-04 | 1310.00 | 1320.00 | 1265.00 | 1290.00 | -2.27% | 68,628 |
| 2025-12-03 | 1340.00 | 1350.00 | 1305.00 | 1320.00 | -0.75% | 20,766 |
| 2025-12-02 | 1360.00 | 1370.00 | 1330.00 | 1330.00 | -1.48% | 20,156 |
| 2025-12-01 | 1360.00 | 1370.00 | 1350.00 | 1350.00 | +0.00% | 200,249 |
| 2025-11-28 | 1360.00 | 1375.00 | 1350.00 | 1350.00 | -0.74% | 572,868 |
| 2025-11-27 | 1360.00 | 1370.00 | 1350.00 | 1360.00 | +0.00% | 65,376 |
| 2025-11-26 | 1370.00 | 1380.00 | 1350.00 | 1360.00 | +4.21% | 60,968 |
| 2025-11-25 | 1410.00 | 1440.00 | 1305.00 | 1305.00 | -10.00% | 45,509 |
| 2025-11-24 | 1380.00 | 1450.00 | 1370.00 | 1450.00 | +7.01% | 264,022 |
| 2025-11-21 | 1425.00 | 1450.00 | 1355.00 | 1355.00 | -5.24% | 59,645 |
| 2025-11-20 | 1430.00 | 1450.00 | 1410.00 | 1430.00 | +2.14% | 34,567 |
| 2025-11-19 | 1410.00 | 1440.00 | 1400.00 | 1400.00 | -0.36% | 72,078 |
| 2025-11-18 | 1420.00 | 1430.00 | 1400.00 | 1405.00 | -1.40% | 59,015 |
| 2025-11-17 | 1455.00 | 1480.00 | 1410.00 | 1425.00 | -3.72% | 55,798 |
| 2025-11-14 | 1470.00 | 1480.00 | 1430.00 | 1480.00 | +0.68% | 28,681 |
| 2025-11-13 | 1475.00 | 1490.00 | 1460.00 | 1470.00 | +0.34% | 55,636 |
| 2025-11-12 | 1475.00 | 1485.00 | 1460.00 | 1465.00 | -1.01% | 31,713 |
| 2025-11-11 | 1470.00 | 1490.00 | 1450.00 | 1480.00 | +0.68% | 139,999 |
| 2025-11-10 | 1445.00 | 1485.00 | 1440.00 | 1470.00 | +1.73% | 46,274 |
| 2025-11-07 | 1420.00 | 1450.00 | 1410.00 | 1445.00 | +1.40% | 27,597 |
| 2025-11-06 | 1420.00 | 1440.00 | 1410.00 | 1425.00 | +1.06% | 60,773 |
| 2025-11-05 | 1430.00 | 1430.00 | 1395.00 | 1410.00 | +0.00% | 65,614 |
| 2025-11-04 | 1430.00 | 1460.00 | 1410.00 | 1410.00 | -1.40% | 21,740 |
| 2025-11-03 | 1465.00 | 1480.00 | 1420.00 | 1430.00 | -3.70% | 23,250 |
| 2025-10-31 | 1465.00 | 1485.00 | 1450.00 | 1485.00 | +1.02% | 28,673 |
| 2025-10-30 | 1480.00 | 1500.00 | 1450.00 | 1470.00 | +0.34% | 69,322 |
| 2025-10-29 | 1445.00 | 1500.00 | 1425.00 | 1465.00 | +2.45% | 102,544 |
| 2025-10-28 | 1440.00 | 1460.00 | 1420.00 | 1430.00 | +1.42% | 63,248 |
| 2025-10-27 | 1460.00 | 1500.00 | 1410.00 | 1410.00 | -4.08% | 29,079 |
| 2025-10-24 | 1465.00 | 1490.00 | 1440.00 | 1470.00 | +0.68% | 17,083 |
| 2025-10-23 | 1495.00 | 1520.00 | 1427.22 | 1460.00 | -0.68% | 507,382 |
| 2025-10-22 | 1390.00 | 1470.00 | 1390.00 | 1470.00 | +5.76% | 74,012 |
| 2025-10-21 | 1390.00 | 1410.00 | 1372.00 | 1390.00 | +0.72% | 204,905 |
| 2025-10-20 | 1410.00 | 1420.00 | 1380.00 | 1380.00 | -2.82% | 44,524 |
| 2025-10-17 | 1420.00 | 1430.00 | 1400.00 | 1420.00 | -1.39% | 29,088 |
| 2025-10-16 | 1475.00 | 1490.00 | 1420.00 | 1440.00 | +0.35% | 30,910 |
| 2025-10-15 | 1475.00 | 1490.00 | 1435.00 | 1435.00 | -3.04% | 20,595 |
| 2025-10-14 | 1510.00 | 1530.00 | 1460.00 | 1480.00 | -3.27% | 20,648 |
| 2025-10-13 | 1520.00 | 1530.00 | 1490.00 | 1530.00 | +0.99% | 67,397 |
| 2025-10-10 | 1515.00 | 1530.00 | 1500.00 | 1515.00 | +0.33% | 33,716 |
| 2025-10-09 | 1510.00 | 1530.00 | 1490.00 | 1510.00 | -0.98% | 27,575 |
| 2025-10-08 | 1480.00 | 1525.00 | 1460.00 | 1525.00 | +1.67% | 57,553 |
| 2025-10-07 | 1500.00 | 1520.00 | 1450.00 | 1500.00 | +0.00% | 51,353 |
| 2025-10-06 | 1502.50 | 1520.00 | 1480.00 | 1500.00 | -2.91% | 16,403 |
| 2025-10-03 | 1542.50 | 1550.00 | 1500.00 | 1545.00 | -1.28% | 24,218 |
| 2025-10-02 | 1525.00 | 1565.00 | 1510.00 | 1565.00 | +3.30% | 52,855 |
| 2025-10-01 | 1510.00 | 1540.00 | 1500.00 | 1515.00 | +0.33% | 41,210 |
| 2025-09-30 | 1475.00 | 1520.00 | 1460.00 | 1510.00 | +2.03% | 63,190 |
| 2025-09-29 | 1465.00 | 1480.00 | 1460.00 | 1480.00 | +1.37% | 82,102 |
| 2025-09-26 | 1450.00 | 1470.00 | 1440.00 | 1460.00 | +0.69% | 42,685 |
| 2025-09-25 | 1430.00 | 1460.00 | 1420.00 | 1450.00 | +1.05% | 40,025 |
| 2025-09-24 | 1430.00 | 1440.00 | 1400.00 | 1435.00 | +0.70% | 20,431 |
| 2025-09-23 | 1415.00 | 1440.00 | 1400.00 | 1425.00 | +0.71% | 26,583 |
| 2025-09-22 | 1415.00 | 1455.00 | 1400.00 | 1415.00 | +0.00% | 16,890 |
| 2025-09-19 | 1415.00 | 1430.00 | 1400.00 | 1415.00 | +1.07% | 25,443 |
| 2025-09-18 | 1400.00 | 1430.00 | 1390.00 | 1400.00 | +0.00% | 30,902 |
| 2025-09-17 | 1370.00 | 1420.00 | 1370.00 | 1400.00 | +1.45% | 192,315 |
| 2025-09-16 | 1370.00 | 1380.00 | 1350.00 | 1380.00 | +0.00% | 121,895 |
| 2025-09-15 | 1415.00 | 1430.00 | 1360.00 | 1380.00 | -1.43% | 42,565 |
| 2025-09-12 | 1415.00 | 1430.00 | 1400.00 | 1400.00 | -0.36% | 236,764 |
| 2025-09-11 | 1425.00 | 1460.00 | 1400.00 | 1405.00 | -1.75% | 19,426 |
| 2025-09-10 | 1450.00 | 1490.00 | 1405.00 | 1430.00 | -0.69% | 14,690 |
| 2025-09-09 | 1470.00 | 1480.00 | 1440.00 | 1440.00 | -1.37% | 46,237 |
| 2025-09-08 | 1505.00 | 1530.00 | 1460.00 | 1460.00 | +3.55% | 165,060 |
| 2025-09-05 | 1430.00 | 1440.00 | 1400.00 | 1410.00 | -1.40% | 12,048 |
| 2025-09-04 | 1445.00 | 1460.00 | 1420.00 | 1430.00 | -1.04% | 9,897 |
| 2025-09-03 | 1450.00 | 1460.00 | 1420.00 | 1445.00 | -0.34% | 13,991 |
| 2025-09-02 | 1400.00 | 1460.00 | 1370.00 | 1450.00 | +5.84% | 87,037 |
| 2025-09-01 | 1410.00 | 1420.00 | 1370.00 | 1370.00 | -1.44% | 28,166 |
| 2025-08-29 | 1410.00 | 1420.00 | 1390.00 | 1390.00 | -1.42% | 34,944 |
| 2025-08-28 | 1410.00 | 1420.00 | 1400.00 | 1410.00 | +0.00% | 30,876 |
| 2025-08-27 | 1410.00 | 1420.00 | 1400.00 | 1410.00 | -0.70% | 38,967 |
| 2025-08-26 | 1435.00 | 1440.00 | 1400.00 | 1420.00 | +0.35% | 58,470 |
| 2025-08-22 | 1435.00 | 1455.00 | 1415.00 | 1415.00 | -2.41% | 13,180 |
| 2025-08-21 | 1440.00 | 1555.00 | 1420.00 | 1450.00 | -6.75% | 12,311 |
| 2025-08-20 | 1460.00 | 1555.00 | 1433.00 | 1555.00 | +7.24% | 15,820 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 10월 (+7.21%). 가장 약한 달: 6월 (-9.21%). 일별 데이터 5년치(2022–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-08-14 기준
빠른 답변
Cerillion PLC (CER.L)의 최근 종가는 얼마입니까?
2026-08-14 기준 900.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
CER.L의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 1770.00, 최저 890.00 (2026-08-14 기준).
Cerillion PLC이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 CER.L의 가장 강한 달은 10월(평균 +7.21%), 가장 약한 달은 6월(평균 -9.21%)였습니다. 일별 데이터 5년치(2022–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
5년(2022–2026). Closelook 데이터 레이크의 일봉 978개로 계산.