Hot Features
프리미엄
Golden Entertainment Inc (GDEN)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.59 | -1.74685418209 | 33.775 | 34.2 | 32.62 | 258934 | 33.35498411 | CS |
| 4 | 0.265 | 0.804981773998 | 32.92 | 34.75 | 32.62 | 281536 | 33.54918435 | CS |
| 12 | 0.715 | 2.20203264552 | 32.47 | 34.75 | 28.35 | 234556 | 32.10269509 | CS |
| 26 | 3.365 | 11.2843729041 | 29.82 | 34.75 | 27.42 | 225623 | 31.34157135 | CS |
| 52 | -6.525 | -16.4316293125 | 39.71 | 42.14 | 27.42 | 216461 | 32.64586196 | CS |
| 156 | -13.285 | -28.5883365612 | 46.47 | 59.96 | 27.42 | 216528 | 40.29979955 | CS |
| 260 | 14.535 | 77.9356568365 | 18.65 | 59.96 | 3.55 | 224233 | 32.50190883 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734132900 | 33.185 | 0.21 | 0.62 | 33.13 | 33.34 | 32.619999 | 152060 |
| 1734046500 | 32.979999 | -0.64 | -1.90 | 33.61 | 34.13 | 32.979999 | 286639 |
| 1733960100 | 33.62 | 0.22 | 0.66 | 33.8 | 34.2 | 33.46 | 482076 |
| 1733873700 | 33.4 | 0.31 | 0.94 | 33.09 | 33.64 | 32.619999 | 218014 |
| 1733787300 | 33.09 | -0.37 | -1.11 | 33.46 | 33.93 | 32.88 | 172906 |
| 1733528100 | 33.46 | -0.02 | -0.06 | 33.71 | 34.23 | 33.4063 | 141266 |
| 1733441700 | 33.479999 | -0.25 | -0.74 | 33.85 | 34.33 | 33.42 | 266598 |
| 1733355300 | 33.73 | 0.34 | 1.02 | 33.53 | 34.16 | 33.39 | 317081 |
| 1733268900 | 33.39 | -0.56 | -1.65 | 33.84 | 34.05 | 32.79 | 304029 |
| 1733182500 | 33.95 | 0.21 | 0.62 | 33.86 | 34.1825 | 33.295 | 225198 |
| 1732917840 | 33.74 | 0.48 | 1.44 | 33.52 | 34.32 | 33.52 | 303635 |
| 1732750500 | 33.259999 | -0.02 | -0.06 | 33.4 | 34.05 | 33.155 | 177367 |
| 1732664100 | 33.28 | -0.72 | -2.12 | 33.76 | 34.28 | 33.259999 | 401545 |
| 1732577700 | 34 | 0.12 | 0.35 | 34.25 | 34.57 | 33.88 | 536419 |
| 1732318500 | 33.88 | 0.19 | 0.56 | 33.9 | 34.39 | 33.75 | 260143 |
| 1732232100 | 33.69 | -0.37 | -1.09 | 34.04 | 34.75 | 32.9 | 342822 |
| 1732145700 | 34.06 | 0.86 | 2.59 | 32.97 | 34.07 | 32.77 | 242229 |
| 1732059300 | 33.2 | -0.09 | -0.27 | 32.96 | 33.64 | 32.715 | 235878 |
| 1731972900 | 33.29 | 0.1 | 0.30 | 33.14 | 33.74 | 33.02 | 217140 |
| 1731713700 | 33.189999 | -0.03 | -0.09 | 33.21 | 33.83 | 32.89 | 249795 |
| 1731627300 | 33.22 | -0.4 | -1.19 | 33.7 | 33.89 | 32.89 | 310961 |
| 1731540900 | 33.62 | -0.22 | -0.65 | 33.83 | 34.56 | 33.1925 | 314249 |
| 1731454500 | 33.84 | 0.22 | 0.65 | 33.21 | 34.02 | 32.915 | 294044 |
| 1731368100 | 33.62 | 1.41 | 4.38 | 32.2 | 33.9183 | 32.049999 | 460876 |
| 1731108900 | 32.21 | 1.44 | 4.68 | 31.2 | 32.77 | 30.26 | 326567 |
| 1731022500 | 30.77 | -0.01 | -0.03 | 30.75 | 31.03 | 30.4 | 442385 |
| 1730936100 | 30.78 | 1.99 | 6.91 | 30.25 | 31.14 | 29.89 | 622224 |
| 1730849700 | 28.79 | 0.17 | 0.59 | 28.54 | 28.82 | 28.35 | 179833 |
| 1730763300 | 28.62 | -0.77 | -2.62 | 29.37 | 29.4594 | 28.61 | 139150 |
| 1730500500 | 29.39 | 0.02 | 0.05 | 29.71 | 29.875 | 29.185 | 155385 |
| 1730414100 | 29.375 | -0.76 | -2.51 | 30.24 | 30.41 | 29.36 | 120949 |
| 1730327700 | 30.13 | -0.81 | -2.62 | 30.78 | 31.1075 | 30.13 | 106643 |
| 1730241300 | 30.94 | -0.08 | -0.26 | 30.72 | 31.33 | 30.72 | 100496 |
| 1730154900 | 31.02 | 0.54 | 1.77 | 30.78 | 31.4 | 30.71 | 92673 |
| 1729895700 | 30.48 | 0.26 | 0.86 | 30.37 | 30.72 | 30.33 | 65941 |
| 1729809300 | 30.22 | 0.34 | 1.14 | 29.98 | 30.3952 | 29.77 | 108873 |
| 1729722900 | 29.88 | -0.53 | -1.74 | 30.18 | 30.25 | 29.67 | 110156 |
| 1729636500 | 30.41 | 0.14 | 0.46 | 30.15 | 30.74 | 29.94 | 109707 |
| 1729550100 | 30.27 | -0.6 | -1.94 | 30.94 | 31 | 30.03 | 95352 |
| 1729290900 | 30.87 | -0.37 | -1.18 | 31.32 | 31.44 | 30.76 | 101365 |
| 1729204500 | 31.24 | 0.35 | 1.13 | 30.85 | 31.37 | 30.6054 | 107688 |
| 1729118100 | 30.89 | 1.12 | 3.76 | 30.01 | 30.99 | 29.9959 | 224812 |
| 1729031700 | 29.77 | -0.26 | -0.87 | 30.16 | 30.37 | 29.685 | 82590 |
| 1728945300 | 30.03 | 0.42 | 1.42 | 29.34 | 30.04 | 29.18 | 135696 |
| 1728686100 | 29.61 | 0.61 | 2.10 | 28.9 | 29.9 | 28.9 | 167570 |
| 1728599700 | 29 | -0.85 | -2.85 | 29.64 | 29.8 | 28.98 | 161432 |
| 1728513300 | 29.85 | -0.37 | -1.22 | 30.21 | 30.87 | 29.85 | 151283 |
| 1728426900 | 30.22 | -0.56 | -1.82 | 30.82 | 30.82 | 30.02 | 147267 |
| 1728340500 | 30.78 | -0.41 | -1.31 | 31.01 | 31.17 | 30.455 | 262267 |
| 1728081300 | 31.19 | 0.58 | 1.89 | 31.11 | 31.41 | 30.82 | 157799 |
| 1727994900 | 30.61 | -0.42 | -1.35 | 30.76 | 31.23 | 30.45 | 263716 |
| 1727908500 | 31.03 | -0.1 | -0.32 | 31.13 | 31.805 | 30.97 | 181500 |
| 1727822100 | 31.13 | -0.66 | -2.08 | 31.79 | 31.79 | 31.095 | 201659 |
| 1727735700 | 31.79 | -0.4 | -1.24 | 32.15 | 32.45 | 31.54 | 191626 |
| 1727476500 | 32.189999 | -0.22 | -0.68 | 32.83 | 32.83 | 31.965 | 228474 |
| 1727390100 | 32.409999 | 1.11 | 3.55 | 31.92 | 32.54 | 31.91 | 188407 |
| 1727303700 | 31.3 | -0.02 | -0.06 | 31.53 | 31.53 | 30.835 | 149059 |
| 1727217300 | 31.32 | 0.85 | 2.79 | 30.81 | 31.86 | 30.54 | 181993 |
| 1727130900 | 30.47 | -0.9 | -2.87 | 31.34 | 31.35 | 28.61 | 418151 |
| 1726871700 | 31.37 | -1.42 | -4.33 | 32.47 | 32.47 | 31.37 | 688758 |
| 1726785300 | 32.79 | -0.2 | -0.61 | 33.8 | 33.995 | 32.54 | 170262 |
| 1726698900 | 32.99 | 0.36 | 1.10 | 32.659999 | 34.03 | 32.6 | 258292 |
| 1726612500 | 32.63 | 0.37 | 1.15 | 32.33 | 32.74 | 32.1 | 184337 |
| 1726526100 | 32.259999 | -0.32 | -0.98 | 32.5 | 33.07 | 32.13 | 217231 |
