Hot Features
프리미엄
Gates Industrial Corporation PLC (GTES)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9 | 4.04494382022 | 22.25 | 23.85 | 21.835 | 2389838 | 23.08438154 | CS |
| 4 | 2.36 | 11.3516113516 | 20.79 | 23.85 | 19.87 | 2437513 | 21.96183257 | CS |
| 12 | 0.94 | 4.23232778028 | 22.21 | 23.85 | 19.48 | 2352908 | 21.45963229 | CS |
| 26 | 5.46 | 30.8648954211 | 17.69 | 23.85 | 15.935 | 2632782 | 19.86124332 | CS |
| 52 | 9.64 | 71.3545521836 | 13.51 | 23.85 | 13.17 | 2973660 | 18.18088455 | CS |
| 156 | 7.75 | 50.3246753247 | 15.4 | 23.85 | 9.4 | 1808587 | 15.57716888 | CS |
| 260 | 10.45 | 82.2834645669 | 12.7 | 23.85 | 5.42 | 1298344 | 15.49702928 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008400 | 23.51 | 0.21 | 0.90 | 23 | 23.85 | 22.99 | 3184421 |
| 1739922000 | 23.3 | 0.65 | 2.87 | 22.76 | 23.405 | 22.66 | 3213023 |
| 1739576400 | 22.65 | 0.47 | 2.12 | 22.4 | 22.695 | 22.155 | 1726461 |
| 1739490000 | 22.18 | -0.01 | -0.05 | 22.25 | 22.338 | 21.835 | 1435448 |
| 1739403600 | 22.19 | -0.19 | -0.85 | 21.95 | 22.265 | 21.945 | 1821638 |
| 1739317200 | 22.38 | -0.19 | -0.84 | 22.63 | 22.63 | 22.025 | 2468540 |
| 1739230800 | 22.57 | 0 | 0.00 | 22.65 | 22.735 | 21.96 | 2945772 |
| 1738971600 | 22.57 | -0.65 | -2.80 | 23.03 | 23.24 | 22.385 | 3951535 |
| 1738885200 | 23.22 | 2.45 | 11.80 | 20.98 | 23.24 | 20.89 | 6240823 |
| 1738798800 | 20.77 | 0.27 | 1.32 | 20.6 | 20.97 | 20.42 | 3308425 |
| 1738712400 | 20.5 | 0.25 | 1.23 | 20.21 | 20.725 | 20.21 | 2299652 |
| 1738626000 | 20.25 | -0.44 | -2.13 | 20.07 | 20.36 | 19.87 | 1532188 |
| 1738366800 | 20.69 | -0.13 | -0.62 | 20.83 | 20.8984 | 20.53 | 1845545 |
| 1738280400 | 20.82 | 0.64 | 3.17 | 20.46 | 21 | 20.39 | 2221079 |
| 1738194000 | 20.18 | -0.07 | -0.35 | 20.22 | 20.45 | 20.05 | 1038709 |
| 1738107600 | 20.25 | 0.23 | 1.15 | 19.99 | 20.305 | 19.88 | 1757891 |
| 1738021200 | 20.02 | -0.76 | -3.66 | 20.54 | 20.65 | 19.94 | 1507844 |
| 1737762000 | 20.78 | 0.26 | 1.27 | 20.79 | 20.93 | 20.69 | 1376245 |
| 1737675600 | 20.52 | 0 | 0.00 | 20.52 | 20.52 | 20.52 | 0 |
| 1737589200 | 20.52 | -0.42 | -2.01 | 20.98 | 20.98 | 20.48 | 1783856 |
| 1737502800 | 20.94 | 0.45 | 2.20 | 20.6 | 21.005 | 20.53 | 1907026 |
| 1737157200 | 20.49 | 0.19 | 0.94 | 20.38 | 20.565 | 20.155 | 1637575 |
| 1737070800 | 20.3 | 0.32 | 1.60 | 20.03 | 20.355 | 19.98 | 2928576 |
| 1736984400 | 19.98 | -0.4 | -1.96 | 20.81 | 20.85 | 19.77 | 3796687 |
| 1736898000 | 20.38 | 0.1 | 0.49 | 20.32 | 20.555 | 20.19 | 2435501 |
| 1736811600 | 20.28 | 0.54 | 2.74 | 19.48 | 20.3 | 19.48 | 2522049 |
| 1736552400 | 19.74 | -0.37 | -1.84 | 19.84 | 19.93 | 19.65 | 2091335 |
| 1736379600 | 20.11 | -0.44 | -2.14 | 20.32 | 20.4 | 20.08 | 2670561 |
| 1736293200 | 20.55 | -0.26 | -1.25 | 20.86 | 21.02 | 20.45 | 1968133 |
| 1736206800 | 20.81 | 0.05 | 0.24 | 20.91 | 21.14 | 20.745 | 2528226 |
| 1735947600 | 20.76 | 0.34 | 1.67 | 20.47 | 20.765 | 20.26 | 2241666 |
| 1735861200 | 20.42 | -0.15 | -0.73 | 20.65 | 20.8 | 20.345 | 1495258 |
| 1735688400 | 20.57 | 0.17 | 0.83 | 20.45 | 20.67 | 20.39 | 1491307 |
| 1735602000 | 20.4 | -0.27 | -1.31 | 20.54 | 20.65 | 20.245 | 1194122 |
| 1735342800 | 20.67 | -0.35 | -1.67 | 20.885 | 20.9899 | 20.53 | 1031089 |
| 1735256400 | 21.02 | 0.19 | 0.91 | 20.76 | 21.03 | 20.68 | 1326206 |
| 1735077840 | 20.83 | 0.21 | 1.02 | 20.61 | 20.85 | 20.47 | 645345 |
| 1734997200 | 20.62 | 0.24 | 1.18 | 20.29 | 20.635 | 20.22 | 1247343 |
| 1734738000 | 20.38 | 0.15 | 0.74 | 20.14 | 20.78 | 20.14 | 4988491 |
| 1734651600 | 20.23 | -0.6 | -2.88 | 21 | 21.19 | 20.17 | 3121451 |
| 1734565200 | 20.83 | -0.96 | -4.41 | 21.81 | 21.98 | 20.795 | 2718181 |
| 1734478800 | 21.79 | -0.08 | -0.37 | 21.67 | 21.955 | 21.67 | 3466557 |
| 1734392400 | 21.87 | -0.12 | -0.55 | 21.83 | 22.03 | 21.67 | 2977548 |
| 1734133200 | 21.99 | -0.15 | -0.68 | 22.13 | 22.26 | 21.925 | 2486227 |
| 1734046800 | 22.14 | -0.08 | -0.36 | 22.26 | 22.26 | 21.83 | 2841050 |
| 1733960400 | 22.22 | -0.13 | -0.58 | 22.37 | 22.475 | 22.09 | 3017998 |
| 1733874000 | 22.35 | -0.02 | -0.09 | 22.46 | 22.505 | 22.14 | 1860443 |
| 1733787600 | 22.37 | -0.27 | -1.19 | 22.94 | 23.04 | 22.345 | 2323850 |
| 1733528400 | 22.64 | -0.29 | -1.26 | 22.89 | 22.97 | 22.63 | 2214002 |
| 1733442000 | 22.93 | 0.5 | 2.23 | 23.005 | 23.34 | 22.825 | 3424651 |
| 1733355600 | 22.43 | 0.02 | 0.09 | 22.35 | 22.56 | 22.16 | 3275403 |
| 1733269200 | 22.41 | 0.13 | 0.58 | 22.355 | 22.53 | 22.16 | 2392529 |
| 1733182800 | 22.28 | 0.12 | 0.54 | 22.21 | 22.48 | 22.07 | 2008847 |
| 1732917840 | 22.16 | 0.04 | 0.18 | 22.21 | 22.2485 | 22.095 | 769784 |
| 1732750800 | 22.12 | -0.09 | -0.41 | 22.16 | 22.435 | 22.09 | 2055781 |
| 1732664400 | 22.21 | 0.07 | 0.32 | 22.01 | 22.21 | 21.59 | 2973654 |
| 1732578000 | 22.14 | 0.15 | 0.68 | 22.12 | 22.31 | 22.065 | 3304739 |
| 1732318800 | 21.99 | 0.6 | 2.81 | 21.535 | 22.05 | 21.535 | 3046636 |
| 1732232400 | 21.39 | 0.3 | 1.42 | 21.13 | 21.47 | 21.035 | 3431602 |
| 1732146000 | 21.09 | -0.19 | -0.89 | 21.255 | 21.29 | 20.86 | 1970105 |
