Hot Features
프리미엄
GB Group plc (GBG.GB)
AQSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8 | 2.31884057971 | 345 | 370 | 345 | 16085 | 355.94425724 | DE |
| 4 | 13 | 3.82352941176 | 340 | 370 | 335 | 6704 | 350.93409483 | DE |
| 12 | 5.5 | 1.58273381295 | 347.5 | 380.78 | 328.4 | 2951 | 350.22812071 | DE |
| 26 | 6 | 1.72910662824 | 347 | 380.78 | 289.33 | 2083 | 338.37653581 | DE |
| 52 | 68 | 23.8596491228 | 285 | 380.78 | 250 | 1607 | 322.94254514 | DE |
| 156 | -272 | -43.52 | 625 | 658.55 | 207.63 | 5179 | 384.33391417 | DE |
| 260 | -337 | -48.8405797101 | 690 | 989 | 207.63 | 6331 | 576.9941903 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739806500 | 353 | 1 | 0.28 | 352 | 365.7 | 352 | 1367 |
| 1739547420 | 352 | -3 | -0.85 | 355 | 367.9 | 352 | 5000 |
| 1739460900 | 355 | 0 | 0.00 | 355 | 360.62 | 355 | 9165 |
| 1739378040 | 355 | 0 | 0.00 | 355 | 359.62 | 355 | 57164 |
| 1739291220 | 355 | -10 | -2.74 | 365 | 370 | 355 | 0 |
| 1739202480 | 365 | 20 | 5.80 | 345 | 365 | 345 | 9094 |
| 1738937700 | 345 | 0 | 0.00 | 345 | 356.52 | 345 | 3775 |
| 1738855980 | 345 | 5 | 1.47 | 340 | 354.84 | 340 | 23225 |
| 1738772880 | 340 | 0 | 0.00 | 340 | 340 | 340 | 0 |
| 1738686480 | 340 | 0 | 0.00 | 340 | 345 | 340 | 5720 |
| 1738596900 | 340 | 0 | 0.00 | 340 | 340 | 340 | 0 |
| 1738337520 | 340 | 5 | 1.49 | 335 | 340 | 335 | 0 |
| 1738254840 | 335 | 0 | 0.00 | 335 | 335 | 335 | 0 |
| 1738165140 | 335 | -5 | -1.47 | 340 | 340 | 335 | 0 |
| 1738078980 | 340 | 5 | 1.49 | 340 | 346.96 | 340 | 623 |
| 1737975300 | 335 | -5 | -1.47 | 340 | 340 | 335 | 4900 |
| 1737735960 | 340 | 0 | 0.00 | 340 | 346.77 | 340 | 8714 |
| 1737649680 | 340 | 5 | 1.49 | 335 | 340 | 335 | 0 |
| 1737563340 | 335 | 0 | 0.00 | 335 | 335 | 335 | 0 |
| 1737476940 | 335 | 0 | 0.00 | 335 | 335 | 335 | 0 |
| 1737390480 | 335 | -5 | -1.47 | 340 | 340 | 335 | 0 |
| 1737131340 | 340 | 10 | 3.03 | 330 | 350 | 330 | 0 |
| 1737044940 | 330 | 0 | 0.00 | 330 | 330 | 330 | 0 |
| 1736955300 | 330 | 0 | 0.00 | 330 | 330 | 330 | 0 |
| 1736869080 | 330 | -5 | -1.49 | 330 | 335 | 328.39999 | 621 |
| 1736782500 | 335 | -18.5 | -5.23 | 353.5 | 358 | 335 | 0 |
| 1736524020 | 353.5 | 0 | 0.00 | 353.5 | 353.5 | 353.5 | 0 |
| 1736439600 | 353.5 | 0 | 0.00 | 353.5 | 353.5 | 353.5 | 0 |
| 1736353620 | 353.5 | -4 | -1.12 | 357.5 | 357.5 | 340.75 | 1274 |
| 1736264400 | 357.5 | 10 | 2.88 | 342.5 | 357.5 | 342.5 | 1444 |
| 1736180880 | 347.5 | 0 | 0.00 | 347.5 | 347.5 | 345.74 | 1000 |
| 1735918500 | 347.5 | 5 | 1.46 | 342.5 | 352.65 | 342.5 | 16400 |
| 1735832160 | 342.5 | 5 | 1.48 | 337.5 | 343.77 | 337.5 | 2500 |
| 1735662660 | 337.5 | 0 | 0.00 | 337.5 | 337.5 | 337.5 | 0 |
| 1735576260 | 337.5 | 0 | 0.00 | 337.5 | 341.72 | 337.5 | 1007 |
| 1735313700 | 337.5 | 0 | 0.00 | 337.5 | 337.5 | 337.5 | 0 |
| 1735057680 | 337.5 | 0 | 0.00 | 337.5 | 337.5 | 337.5 | 0 |
| 1734971280 | 337.5 | 0 | 0.00 | 337.5 | 337.5 | 337.5 | 0 |
| 1734712200 | 337.5 | 0 | 0.00 | 337.5 | 342.02 | 337.5 | 604 |
| 1734622440 | 337.5 | -10 | -2.88 | 342.5 | 342.5 | 332.5 | 0 |
| 1734536340 | 347.5 | 0 | 0.00 | 347.5 | 353.2 | 347.5 | 5661 |
| 1734449880 | 347.5 | -5 | -1.42 | 352.5 | 352.5 | 342.5 | 0 |
| 1734366420 | 352.5 | 0 | 0.00 | 352.5 | 352.5 | 352.5 | 0 |
| 1734104460 | 352.5 | 0 | 0.00 | 352.5 | 352.5 | 352.5 | 0 |
| 1734020880 | 352.5 | 0 | 0.00 | 352.5 | 352.5 | 352.5 | 0 |
| 1733931060 | 352.5 | 0 | 0.00 | 352.5 | 352.5 | 352.5 | 0 |
| 1733848080 | 352.5 | -5 | -1.40 | 357.5 | 357.5 | 347.5 | 0 |
| 1733761860 | 357.5 | 0 | 0.00 | 357.5 | 380.78 | 357.5 | 1311 |
| 1733495700 | 357.5 | 0 | 0.00 | 357.5 | 357.5 | 357.5 | 0 |
| 1733416140 | 357.5 | 0 | 0.00 | 357.5 | 357.5 | 357.5 | 0 |
| 1733326500 | 357.5 | 0 | 0.00 | 357.5 | 357.5 | 357.5 | 0 |
| 1733239800 | 357.5 | 0 | 0.00 | 357.5 | 357.5 | 357.5 | 0 |
| 1733156940 | 357.5 | 0 | 0.00 | 357.5 | 357.5 | 357.5 | 0 |
| 1732897620 | 357.5 | 0 | 0.00 | 357.5 | 357.5 | 357.5 | 0 |
| 1732808160 | 357.5 | 0 | 0.00 | 357.5 | 357.5 | 357.5 | 0 |
| 1732721820 | 357.5 | 0 | 0.00 | 357.5 | 357.5 | 357.5 | 0 |
| 1732638480 | 357.5 | 0 | 0.00 | 357.5 | 357.5 | 357.5 | 0 |
| 1732548840 | 357.5 | 10 | 2.88 | 347.5 | 369.2 | 347.5 | 161 |
| 1732289460 | 347.5 | 15 | 4.51 | 332.5 | 359.46 | 332.5 | 1210 |
| 1732203480 | 332.5 | 0 | 0.00 | 332.5 | 332.5 | 332.5 | 0 |
| 1732120140 | 332.5 | -10 | -2.92 | 342.5 | 363.6 | 332.5 | 144 |
| 1732033620 | 342.5 | 15 | 4.58 | 327.5 | 353.3 | 327.5 | 1000 |
| 1731947580 | 327.5 | 0 | 0.00 | 327.5 | 327.5 | 327.5 | 0 |
