Hot Features
프리미엄
Gaming and Leisure Properties Inc (GLPI)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -0.34034034034 | 49.95 | 52.245 | 49.275 | 1799814 | 50.35345933 | CS |
| 4 | 0.46 | 0.932684509327 | 49.32 | 52.245 | 48.39 | 1451634 | 49.79415219 | CS |
| 12 | 2.79 | 5.93743349649 | 46.99 | 52.245 | 45.525 | 1166483 | 48.76370165 | CS |
| 26 | -2.06 | -3.9737654321 | 51.84 | 52.27 | 45.525 | 1188293 | 49.70606611 | CS |
| 52 | 4.05 | 8.85633063634 | 45.73 | 52.595 | 41.8 | 1223010 | 48.02614226 | CS |
| 156 | 5.04 | 11.2650871703 | 44.74 | 55.13 | 41.8 | 1428128 | 48.04859539 | CS |
| 260 | 21.1 | 73.570432357 | 28.68 | 55.13 | 13.04 | 1372901 | 44.45422292 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741991700 | 49.78 | 0.37 | 0.75 | 48.77 | 49.86 | 48.72 | 1286581 |
| 1741905300 | 49.41 | -0.34 | -0.68 | 49.86 | 50.32 | 49.35 | 1257150 |
| 1741818900 | 49.75 | -0.92 | -1.82 | 50.42 | 50.6183 | 49.275 | 1153499 |
| 1741732500 | 50.67 | 0.03 | 0.06 | 50.9322 | 51.32 | 50.39 | 2127451 |
| 1741646100 | 50.64 | 0.03 | 0.06 | 50.99 | 52.245 | 50.56 | 2143831 |
| 1741390500 | 50.61 | 0.58 | 1.16 | 49.95 | 50.7628 | 49.67 | 2317138 |
| 1741304100 | 50.03 | -0.37 | -0.73 | 50.24 | 50.52 | 49.67 | 1196911 |
| 1741217700 | 50.4 | 0.61 | 1.23 | 49.555 | 50.46 | 49.555 | 1076827 |
| 1741131300 | 49.79 | -0.07 | -0.14 | 49.9 | 50.32 | 49.54 | 1429228 |
| 1741044900 | 49.86 | -0.29 | -0.58 | 50.19 | 50.53 | 49.72 | 1199018 |
| 1740785700 | 50.15 | 0.23 | 0.46 | 50.35 | 50.48 | 49.86 | 1933779 |
| 1740699300 | 49.92 | 0.12 | 0.24 | 49.62 | 50.2 | 49.54 | 1067887 |
| 1740612900 | 49.8 | 0.31 | 0.63 | 49.1001 | 50.115 | 49.1001 | 994608 |
| 1740526500 | 49.49 | 0.64 | 1.31 | 48.88 | 50.03 | 48.88 | 1602157 |
| 1740440100 | 48.85 | -0.27 | -0.55 | 49.15 | 49.44 | 48.39 | 1684994 |
| 1740180900 | 49.12 | -0.27 | -0.55 | 49.99 | 50.41 | 48.5 | 2111103 |
| 1740094500 | 49.39 | 0.4 | 0.82 | 49.075 | 49.54 | 48.99 | 1125963 |
| 1740008100 | 48.99 | -0.05 | -0.10 | 48.95 | 49.19 | 48.59 | 1212433 |
| 1739921700 | 49.04 | 0.43 | 0.88 | 48.68 | 49.18 | 48.67 | 855293 |
| 1739576100 | 48.61 | -0.69 | -1.40 | 49.32 | 49.9465 | 48.545 | 1091773 |
| 1739489700 | 49.3 | 0.85 | 1.76 | 48.55 | 49.35 | 48.405 | 677310 |
| 1739403300 | 48.445 | -0.32 | -0.65 | 48.215 | 48.58 | 48.135 | 752940 |
| 1739316900 | 48.76 | -0.32 | -0.65 | 48.89 | 49.05 | 48.26 | 880759 |
| 1739230500 | 49.08 | 0 | 0.00 | 48.92 | 49.17 | 48.73 | 745712 |
| 1738971300 | 49.08 | -0.26 | -0.53 | 49.37 | 49.37 | 48.75 | 762403 |
| 1738884900 | 49.34 | 0.26 | 0.53 | 49.31 | 49.36 | 48.95 | 1071911 |
| 1738798500 | 49.08 | 0.52 | 1.07 | 48.93 | 49.37 | 48.67 | 1135739 |
| 1738712100 | 48.56 | 0.14 | 0.29 | 48.31 | 48.82 | 47.94 | 906774 |
| 1738625700 | 48.42 | 0.03 | 0.06 | 47.8 | 48.65 | 47.565 | 657665 |
| 1738366500 | 48.39 | -0.04 | -0.08 | 48.1 | 48.739 | 48.08 | 1042480 |
| 1738280100 | 48.43 | 0.39 | 0.81 | 48.37 | 48.975 | 48.03 | 932332 |
| 1738193700 | 48.04 | -0.87 | -1.78 | 48.9 | 49 | 47.635 | 811939 |
| 1738107300 | 48.91 | -0.71 | -1.43 | 49.41 | 49.99 | 48.85 | 746478 |
| 1738020900 | 49.62 | 1.51 | 3.14 | 48.65 | 49.75 | 48.455 | 1105525 |
| 1737761700 | 48.11 | -0.02 | -0.04 | 47.78 | 48.28 | 47.55 | 861371 |
| 1737675300 | 48.13 | 0 | 0.00 | 48.13 | 48.13 | 48.13 | 0 |
| 1737588900 | 48.13 | -1.02 | -2.08 | 48.77 | 48.77 | 48.03 | 1208129 |
| 1737502500 | 49.15 | 1.1 | 2.29 | 48.29 | 49.22 | 48.24 | 1160760 |
| 1737156900 | 48.05 | 0.06 | 0.13 | 48 | 48.26 | 47.79 | 934872 |
| 1737070500 | 47.99 | 1.15 | 2.46 | 46.925 | 48.09 | 46.92 | 1081475 |
| 1736984100 | 46.84 | -0.07 | -0.15 | 47.44 | 47.79 | 46.83 | 1105179 |
| 1736897700 | 46.91 | 0.49 | 1.06 | 46.37 | 47.06 | 46.345 | 773342 |
| 1736811300 | 46.42 | 0.8 | 1.75 | 45.77 | 46.42 | 45.54 | 944255 |
| 1736552100 | 45.62 | -0.96 | -2.06 | 45.83 | 45.92 | 45.525 | 959264 |
| 1736379300 | 46.58 | -0.52 | -1.10 | 46.895 | 46.97 | 46.4 | 1046793 |
| 1736292900 | 47.1 | -0.53 | -1.11 | 47.82 | 48.26 | 46.89 | 1067587 |
| 1736206500 | 47.63 | -0.23 | -0.48 | 47.71 | 48.26 | 47.53 | 822646 |
| 1735947300 | 47.86 | 0.09 | 0.19 | 47.76 | 47.885 | 47.175 | 1280954 |
| 1735860900 | 47.77 | -0.39 | -0.81 | 48.35 | 48.35 | 47.57 | 1089252 |
| 1735688100 | 48.16 | 0.43 | 0.90 | 48.19 | 48.19 | 47.76 | 1050814 |
| 1735601700 | 47.73 | -0.12 | -0.25 | 47.86 | 47.87 | 47.33 | 858659 |
| 1735342500 | 47.85 | -0.19 | -0.40 | 48.06 | 48.36 | 47.67 | 865607 |
| 1735256100 | 48.04 | 0.01 | 0.02 | 47.94 | 48.135 | 47.72 | 625657 |
| 1735077840 | 48.03 | 0.43 | 0.90 | 47.45 | 48.06 | 47.375 | 394027 |
| 1734996900 | 47.6 | 0.52 | 1.10 | 46.985 | 47.66 | 46.9 | 1173612 |
| 1734737700 | 47.08 | 0.62 | 1.33 | 46.99 | 47.72 | 46.99 | 3874830 |
| 1734651300 | 46.46 | -0.64 | -1.36 | 47.03 | 47.68 | 46.39 | 1434945 |
| 1734564900 | 47.1 | -1.89 | -3.86 | 48.8 | 49.34 | 47.08 | 1364917 |
| 1734478500 | 48.99 | -0.8 | -1.61 | 49.44 | 49.82 | 48.97 | 1262219 |
| 1734392100 | 49.79 | -0.3 | -0.60 | 50.03 | 50.36 | 49.735 | 1044589 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
