Hot Features
프리미엄
Golden Entertainment Inc (GDEN)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.353 | 7.84804215863 | 29.982 | 32.69 | 29.95 | 153415 | 31.50248506 | CS |
| 4 | 1.905 | 6.26026947092 | 30.43 | 34.46 | 27.42 | 212927 | 30.54458053 | CS |
| 12 | -1.455 | -4.30600769458 | 33.79 | 36.92 | 27.42 | 235998 | 31.17763264 | CS |
| 26 | -2.155 | -6.24818788055 | 34.49 | 42.14 | 27.42 | 198429 | 33.29499486 | CS |
| 52 | -10.975 | -25.3405679982 | 43.31 | 59.96 | 27.42 | 211506 | 41.6826394 | CS |
| 156 | 17.685 | 120.716723549 | 14.65 | 59.96 | 3.55 | 218509 | 32.02709516 | CS |
| 260 | 0 | 0 | 0 | 32.69 | 0 | 0 | 0 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1726180500 | 31.95 | 0.38 | 1.20 | 31.82 | 32.1099 | 31.56 | 105695 |
| 1726094100 | 31.57 | 0.23 | 0.73 | 31.04 | 31.63 | 30.39 | 248271 |
| 1726007700 | 31.34 | -0.12 | -0.38 | 31.53 | 31.53 | 30.87 | 205772 |
| 1725921300 | 31.46 | -0.58 | -1.81 | 32.049999 | 32.134999 | 31.355 | 218518 |
| 1725662100 | 32.04 | -0.33 | -1.02 | 32.369999 | 32.689999 | 31.76 | 146543 |
| 1725575700 | 32.369999 | -0.03 | -0.09 | 32.6 | 32.68 | 32.025 | 154141 |
| 1725489300 | 32.4 | 0.77 | 2.43 | 31.62 | 32.625 | 31.5 | 156714 |
| 1725402900 | 31.63 | -0.76 | -2.35 | 31.89 | 32.275 | 31.5 | 181845 |
| 1725057300 | 32.39 | 0.14 | 0.43 | 32.25 | 32.552 | 32.06 | 158321 |
| 1724970900 | 32.25 | 0.69 | 2.19 | 31.82 | 32.61 | 31.65 | 115047 |
| 1724884500 | 31.56 | -0.11 | -0.35 | 31.6 | 31.66 | 31.14 | 112420 |
| 1724798100 | 31.67 | 0.09 | 0.28 | 31.42 | 32.07 | 31.33 | 154863 |
| 1724711700 | 31.58 | -0.06 | -0.19 | 31.71 | 32.185 | 31.49 | 128686 |
| 1724452500 | 31.64 | 1.16 | 3.81 | 30.66 | 31.76 | 30.52 | 140270 |
| 1724366100 | 30.48 | -0.25 | -0.81 | 30.74 | 30.93 | 30.245 | 204802 |
| 1724279700 | 30.73 | 0.28 | 0.92 | 30.77 | 31.06 | 30.55 | 126328 |
| 1724193300 | 30.45 | -0.19 | -0.62 | 30.51 | 30.63 | 30.235 | 118708 |
| 1724106900 | 30.64 | 0.36 | 1.19 | 30.48 | 30.865 | 30.335 | 121137 |
| 1723847700 | 30.28 | 0.25 | 0.83 | 29.89 | 30.51 | 29.89 | 123544 |
| 1723761300 | 30.03 | 0.84 | 2.88 | 29.89 | 30.24 | 29.38 | 164571 |
| 1723674900 | 29.19 | -0.5 | -1.68 | 29.73 | 29.73 | 28.94 | 185562 |
| 1723588500 | 29.69 | 0.46 | 1.57 | 29.61 | 29.905 | 28.945 | 186993 |
| 1723502100 | 29.23 | 0.56 | 1.95 | 28.83 | 29.548 | 28.45 | 230637 |
| 1723242900 | 28.67 | 0.55 | 1.96 | 27.42 | 28.86 | 27.42 | 241978 |
| 1723156500 | 28.12 | 0.45 | 1.63 | 27.66 | 28.39 | 27.65 | 214193 |
| 1723070100 | 27.67 | -0.23 | -0.82 | 28.2 | 29.18 | 27.54 | 172088 |
| 1722983700 | 27.9 | 0.12 | 0.43 | 27.82 | 28.44 | 27.55 | 172082 |
| 1722897300 | 27.78 | -1.81 | -6.12 | 28.28 | 28.54 | 27.59 | 253558 |
| 1722638100 | 29.59 | -1.38 | -4.46 | 30.13 | 30.28 | 29.15 | 232605 |
| 1722551700 | 30.97 | -2.46 | -7.36 | 33.28 | 33.46 | 30.91 | 254097 |
| 1722465300 | 33.43 | 0.5 | 1.52 | 33.1 | 34.46 | 32.74 | 216262 |
| 1722378900 | 32.93 | 0.39 | 1.20 | 32.75 | 33.049999 | 32.4 | 152879 |
| 1722292500 | 32.54 | -0.22 | -0.67 | 32.78 | 32.939999 | 32.4 | 172572 |
| 1722033300 | 32.759999 | 1.15 | 3.64 | 32 | 33.69 | 32 | 359501 |
| 1721946900 | 31.61 | 1.31 | 4.32 | 30.41 | 31.79 | 30.21 | 277035 |
| 1721860500 | 30.3 | -0.86 | -2.76 | 30.91 | 31.16 | 30.26 | 144176 |
| 1721774100 | 31.16 | 0.18 | 0.58 | 30.75 | 31.21 | 30.55 | 171550 |
| 1721687700 | 30.98 | 0.54 | 1.77 | 30.49 | 31.035 | 30.015 | 179984 |
| 1721428500 | 30.44 | 0.05 | 0.16 | 30.42 | 30.76 | 30.12 | 191381 |
| 1721342100 | 30.39 | -0.83 | -2.66 | 31.16 | 31.44 | 30.39 | 199875 |
| 1721255700 | 31.22 | 0.48 | 1.56 | 30.41 | 31.23 | 30.41 | 182024 |
| 1721169300 | 30.74 | 0.99 | 3.33 | 30.03 | 30.91 | 29.88 | 292331 |
| 1721082900 | 29.75 | 0.12 | 0.40 | 29.74 | 29.93 | 29.59 | 146757 |
| 1720823700 | 29.63 | -0.08 | -0.27 | 29.88 | 30.1 | 29.47 | 248152 |
| 1720737300 | 29.71 | 0.77 | 2.66 | 29.32 | 30.495 | 29.15 | 385545 |
| 1720650900 | 28.94 | 0.13 | 0.45 | 28.85 | 29.05 | 28.62 | 172167 |
| 1720564500 | 28.81 | -0.74 | -2.50 | 29.37 | 29.49 | 28.63 | 222988 |
| 1720478100 | 29.55 | 0.57 | 1.97 | 28.99 | 29.76 | 28.89 | 260363 |
| 1720218900 | 28.98 | -0.37 | -1.26 | 29.14 | 29.4 | 28.76 | 157241 |
| 1720040640 | 29.35 | 0.07 | 0.24 | 29.38 | 29.72 | 29.275 | 145921 |
| 1719959700 | 29.28 | -0.67 | -2.24 | 29.83 | 30.065 | 29.28 | 222795 |
| 1719873300 | 29.95 | -0.51 | -1.67 | 31.12 | 31.24 | 29.74 | 237605 |
| 1719614100 | 30.46 | 0 | 0.00 | 30.46 | 30.46 | 30.46 | 0 |
| 1719527700 | 30.46 | -0.04 | -0.13 | 30.58 | 30.6 | 29.97 | 279516 |
| 1719441300 | 30.5 | 0.68 | 2.28 | 29.69 | 30.54 | 29.54 | 322889 |
| 1719354900 | 29.82 | -0.93 | -3.02 | 30.63 | 30.63 | 29.73 | 208089 |
| 1719268500 | 30.75 | 0.16 | 0.52 | 30.69 | 31.1219 | 30.535 | 147641 |
| 1719009300 | 30.59 | 0.26 | 0.86 | 30.43 | 30.85 | 30.35 | 393368 |
| 1718922900 | 30.33 | 0.19 | 0.63 | 29.93 | 30.85 | 29.93 | 210683 |
| 1718750100 | 30.14 | -0.25 | -0.82 | 30.3 | 30.6036 | 29.8 | 431460 |
| 1718663700 | 30.39 | 0.88 | 2.98 | 29.29 | 30.465 | 29.17 | 293403 |
| 1718404500 | 29.51 | -0.25 | -0.84 | 29.33 | 29.76 | 28.74 | 260189 |
| 1718318100 | 29.76 | -0.23 | -0.77 | 29.82 | 30 | 29.59 | 303797 |
