Hot Features
프리미엄
WisdomTree Commodity Securities Limited (GBCH.GB)
AQSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740760080 | 5616.5 | -13 | -0.23 | 5615.5 | 5689.5 | 5615.5 | 0 |
| 1740673980 | 5629.5 | -7 | -0.12 | 5613.5 | 5629.5 | 5549 | 0 |
| 1740584040 | 5636.5 | -1.5 | -0.03 | 5637 | 5637 | 5636.5 | 0 |
| 1740498240 | 5638 | 17 | 0.30 | 5639 | 5639 | 5637.5 | 0 |
| 1740414420 | 5621 | 17.5 | 0.31 | 5621.5 | 5621.5 | 5620.5 | 0 |
| 1740152280 | 5603.5 | -4.5 | -0.08 | 5604 | 5604 | 5603 | 0 |
| 1740068940 | 5608 | 15 | 0.27 | 5609 | 5609 | 5608 | 0 |
| 1739982540 | 5593 | -15.5 | -0.28 | 5592.5 | 5593.5 | 5591.5 | 0 |
| 1739895960 | 5608.5 | -19 | -0.34 | 5608.5 | 5609 | 5608.5 | 0 |
| 1739806500 | 5627.5 | 2.5 | 0.04 | 5627 | 5700 | 5627 | 0 |
| 1739547420 | 5625 | 18 | 0.32 | 5610 | 5625 | 5544 | 0 |
| 1739460900 | 5607 | -7.5 | -0.13 | 5606.5 | 5607 | 5606.5 | 0 |
| 1739378040 | 5614.5 | -55 | -0.97 | 5613.5 | 5617 | 5613.5 | 0 |
| 1739291220 | 5669.5 | 22.5 | 0.40 | 5670 | 5670 | 5668.5 | 0 |
| 1739202480 | 5647 | -10.5 | -0.19 | 5645.5 | 5647 | 5645.5 | 0 |
| 1738937700 | 5657.5 | -3.5 | -0.06 | 5657 | 5657.5 | 5657 | 0 |
| 1738855980 | 5661 | 13.5 | 0.24 | 5660.5 | 5661.5 | 5660 | 0 |
| 1738772880 | 5647.5 | 11 | 0.20 | 5647.5 | 5648 | 5647.5 | 0 |
| 1738686480 | 5636.5 | -18 | -0.32 | 5637.5 | 5638 | 5636.5 | 0 |
| 1738596900 | 5654.5 | 12 | 0.21 | 5654.5 | 5654.5 | 5654 | 0 |
| 1738337520 | 5642.5 | -12 | -0.21 | 5641.5 | 5642.5 | 5641.5 | 0 |
| 1738254840 | 5654.5 | -8 | -0.14 | 5653.5 | 5654.5 | 5653.5 | 0 |
| 1738165140 | 5662.5 | 0.5 | 0.01 | 5663 | 5663 | 5662 | 0 |
| 1738078980 | 5662 | -3.5 | -0.06 | 5661.5 | 5662.5 | 5661.5 | 0 |
| 1737975300 | 5665.5 | -41.5 | -0.73 | 5665 | 5740 | 5665 | 0 |
| 1737735960 | 5707 | -11.5 | -0.20 | 5692.5 | 5707 | 5627.5 | 0 |
| 1737649680 | 5718.5 | -9.5 | -0.17 | 5718 | 5718.5 | 5718 | 0 |
| 1737563340 | 5728 | 0 | 0.00 | 5728 | 5728 | 5728 | 0 |
| 1737476940 | 5728 | -1.5 | -0.03 | 5728.5 | 5728.5 | 5727.5 | 0 |
| 1737390480 | 5729.5 | -20.5 | -0.36 | 5729 | 5730.5 | 5729 | 0 |
| 1737131340 | 5750 | 21.5 | 0.38 | 5750.5 | 5750.5 | 5749 | 0 |
| 1737044940 | 5728.5 | -13 | -0.23 | 5728.5 | 5802 | 5727.5 | 0 |
| 1736955300 | 5741.5 | 13.5 | 0.24 | 5726 | 5741.5 | 5726 | 0 |
| 1736869080 | 5728 | -9.5 | -0.17 | 5728 | 5728 | 5728 | 0 |
| 1736782500 | 5737.5 | 43 | 0.76 | 5738.5 | 5738.5 | 5736 | 0 |
| 1736524020 | 5694.5 | -13.5 | -0.24 | 5694 | 5695 | 5694 | 0 |
| 1736439600 | 5708 | 82 | 1.46 | 5709 | 5710 | 5704.5 | 0 |
| 1736353620 | 5626 | 1.5 | 0.03 | 5625.5 | 5626 | 5625.5 | 0 |
| 1736264400 | 5624.5 | -24 | -0.42 | 5623.5 | 5625 | 5623.5 | 0 |
| 1736180880 | 5648.5 | -9 | -0.16 | 5648.5 | 5649 | 5648.5 | 0 |
| 1735918500 | 5657.5 | 19 | 0.34 | 5659.5 | 5659.5 | 5657.5 | 0 |
| 1735832160 | 5638.5 | 8.5 | 0.15 | 5637.5 | 5638.5 | 5637.5 | 0 |
| 1735662660 | 5630 | 0 | 0.00 | 5630 | 5630 | 5630 | 0 |
| 1735576260 | 5630 | -32.5 | -0.57 | 5630 | 5630 | 5630 | 0 |
| 1735313700 | 5662.5 | -24.5 | -0.43 | 5662.5 | 5663.5 | 5659.5 | 0 |
| 1735057680 | 5687 | 0 | 0.00 | 5687 | 5687 | 5687 | 0 |
| 1734971280 | 5687 | -9.5 | -0.17 | 5686.5 | 5687 | 5686.5 | 0 |
| 1734712200 | 5696.5 | 51.5 | 0.91 | 5697 | 5697 | 5696 | 0 |
| 1734622440 | 5645 | -7.5 | -0.13 | 5644.5 | 5715 | 5644.5 | 0 |
| 1734536340 | 5652.5 | 37 | 0.66 | 5637.5 | 5652.5 | 5570.5 | 0 |
| 1734449880 | 5615.5 | -61 | -1.07 | 5616.5 | 5619 | 5615.5 | 0 |
| 1734366420 | 5676.5 | 10 | 0.18 | 5675.5 | 5676.5 | 5674.5 | 0 |
| 1734104460 | 5666.5 | -24.5 | -0.43 | 5668 | 5741.5 | 5666.5 | 0 |
| 1734020880 | 5691 | 16 | 0.28 | 5676 | 5691 | 5610 | 0 |
| 1733931060 | 5675 | -35 | -0.61 | 5674 | 5676 | 5674 | 0 |
| 1733848080 | 5710 | 11 | 0.19 | 5710 | 5710 | 5709.5 | 0 |
| 1733761860 | 5699 | -2 | -0.04 | 5701 | 5702 | 5699 | 0 |
| 1733495700 | 5701 | 15.5 | 0.27 | 5701.5 | 5701.5 | 5700.5 | 0 |
| 1733416140 | 5685.5 | -2.5 | -0.04 | 5685 | 5685.5 | 5684 | 0 |
| 1733326500 | 5688 | -8 | -0.14 | 5688 | 5688.5 | 5688 | 0 |
| 1733239800 | 5696 | -3 | -0.05 | 5695 | 5696 | 5695 | 0 |
| 1733156940 | 5699 | -5.5 | -0.10 | 5698.5 | 5699.5 | 5698.5 | 0 |
