Hot Features
프리미엄
Sibanye Stillwater Limited (47V)
TG
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -4.5045045045 | 0.888 | 0.896 | 0.83 | 99451 | 0.85712596 | DE |
| 4 | -0.014 | -1.62412993039 | 0.862 | 0.896 | 0.8 | 221989 | 0.84121117 | DE |
| 12 | -0.257 | -23.257918552 | 1.105 | 1.205 | 0.8 | 191010 | 0.97078936 | DE |
| 26 | -0.267 | -23.9461883408 | 1.115 | 1.205 | 0.714 | 211630 | 0.95024409 | DE |
| 52 | -0.232 | -21.4814814815 | 1.08 | 1.36 | 0.714 | 207768 | 1.02768174 | DE |
| 156 | -0.612 | -41.9178082192 | 1.46 | 1.6 | 0.714 | 213218 | 1.07427184 | DE |
| 260 | -0.612 | -41.9178082192 | 1.46 | 1.6 | 0.714 | 213218 | 1.07427184 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737149220 | 0.846 | 0.008 | 0.95 | 0.85 | 0.868 | 0.834 | 87129 |
| 1737062820 | 0.838 | -0.044 | -4.99 | 0.884 | 0.888 | 0.83 | 124082 |
| 1736976420 | 0.882 | 0.024 | 2.80 | 0.86 | 0.884 | 0.86 | 85045 |
| 1736890020 | 0.858 | -0.004 | -0.46 | 0.87 | 0.87 | 0.838 | 110840 |
| 1736803620 | 0.862 | 0.01 | 1.17 | 0.856 | 0.866 | 0.832 | 106966 |
| 1736544420 | 0.852 | -0.012 | -1.39 | 0.888 | 0.896 | 0.852 | 70321 |
| 1736458020 | 0.864 | -0.006 | -0.69 | 0.862 | 0.894 | 0.852 | 52137 |
| 1736371620 | 0.87 | 0.016 | 1.87 | 0.854 | 0.87 | 0.84 | 114488 |
| 1736285220 | 0.854 | 0.0340001 | 4.15 | 0.8139999 | 0.858 | 0.812 | 56093 |
| 1736198820 | 0.8199999 | -0.002 | -0.24 | 0.8199999 | 0.862 | 0.808 | 215920 |
| 1735939620 | 0.8219999 | -0.024 | -2.84 | 0.84 | 0.846 | 0.81 | 239546 |
| 1735853220 | 0.846 | 0.04 | 4.96 | 0.812 | 0.852 | 0.8 | 207066 |
| 1735594020 | 0.806 | -0.044 | -5.18 | 0.812 | 0.8219999 | 0.804 | 622750 |
| 1735334820 | 0.85 | -0.002 | -0.23 | 0.86 | 0.868 | 0.808 | 701810 |
| 1734989220 | 0.852 | -0.014 | -1.62 | 0.882 | 0.882 | 0.842 | 328781 |
| 1734730020 | 0.866 | 0.01 | 1.17 | 0.862 | 0.878 | 0.85 | 293988 |
| 1734643620 | 0.856 | -0.044 | -4.89 | 0.884 | 0.898 | 0.856 | 208614 |
| 1734557220 | 0.9 | -0.028 | -3.02 | 0.93 | 0.94 | 0.876 | 343161 |
| 1734470820 | 0.928 | 0.016 | 1.75 | 0.922 | 0.936 | 0.906 | 158329 |
| 1734384420 | 0.912 | -0.04 | -4.20 | 0.946 | 0.954 | 0.912 | 172164 |
| 1734125220 | 0.952 | -0.014 | -1.45 | 0.992 | 0.992 | 0.942 | 107079 |
| 1734038820 | 0.966 | -0.049 | -4.83 | 1 | 1.045 | 0.966 | 214563 |
| 1733952420 | 1.0149999 | 0.03 | 2.73 | 0.99 | 1.04 | 0.964 | 197208 |
| 1733866020 | 0.988 | 0.02 | 2.07 | 0.978 | 0.99 | 0.964 | 66414 |
| 1733779620 | 0.968 | 0.044 | 4.76 | 0.922 | 0.988 | 0.922 | 78170 |
| 1733520420 | 0.924 | -0.024 | -2.53 | 0.95 | 0.95 | 0.922 | 112586 |
| 1733434020 | 0.948 | -0.008 | -0.84 | 0.96 | 0.982 | 0.942 | 56317 |
| 1733347620 | 0.956 | -0.034 | -3.43 | 0.976 | 0.992 | 0.954 | 60441 |
| 1733261220 | 0.99 | 0.032 | 3.34 | 0.978 | 1 | 0.964 | 59899 |
| 1733174820 | 0.958 | -0.057 | -5.62 | 0.946 | 0.98 | 0.934 | 75229 |
| 1732915620 | 1.0149999 | 0.08 | 8.91 | 0.946 | 1.0149999 | 0.934 | 51974 |
| 1732829220 | 0.932 | -0.032 | -3.32 | 0.97 | 0.97 | 0.926 | 79898 |
| 1732742820 | 0.964 | -0.004 | -0.41 | 0.944 | 0.968 | 0.936 | 192965 |
| 1732656420 | 0.968 | 0.002 | 0.21 | 0.958 | 0.97 | 0.95 | 69836 |
| 1732570020 | 0.966 | -0.024 | -2.42 | 0.996 | 0.996 | 0.95 | 162176 |
| 1732310820 | 0.99 | -0.01 | -1.00 | 1.0249999 | 1.0249999 | 0.988 | 62720 |
| 1732224420 | 1 | 0.02 | 2.04 | 0.99 | 1.02 | 0.982 | 105061 |
| 1732138020 | 0.98 | -0.02 | -2.00 | 1.0049999 | 1.0149999 | 0.98 | 118609 |
| 1732051620 | 1 | 0.01 | 1.01 | 1 | 1.0249999 | 0.998 | 113714 |
| 1731965220 | 0.99 | 0.024 | 2.48 | 0.974 | 1.01 | 0.946 | 143785 |
| 1731705960 | 0.966 | 0.002 | 0.21 | 0.962 | 0.998 | 0.944 | 101252 |
| 1731619560 | 0.964 | 0.016 | 1.69 | 0.94 | 0.978 | 0.92 | 113938 |
| 1731533160 | 0.948 | -0.03 | -3.07 | 0.972 | 0.998 | 0.93 | 172139 |
| 1731446820 | 0.978 | -0.042 | -4.12 | 0.99 | 0.996 | 0.952 | 289172 |
| 1731360420 | 1.02 | -0.06 | -5.12 | 1.095 | 1.095 | 1.0049999 | 223229 |
| 1731101220 | 1.075 | -0.04 | -3.15 | 1.1 | 1.115 | 1.055 | 249329 |
| 1731014760 | 1.11 | 0.05 | 4.72 | 1.08 | 1.1399999 | 1.065 | 109107 |
| 1730928360 | 1.06 | -0.08 | -6.61 | 1.105 | 1.1599999 | 1.045 | 232417 |
| 1730841960 | 1.135 | 0.07 | 6.07 | 1.1 | 1.17 | 1.08 | 325001 |
| 1730755560 | 1.07 | -0.01 | -0.93 | 1.09 | 1.095 | 1.0149999 | 540971 |
| 1730496360 | 1.08 | -0.03 | -2.26 | 1.09 | 1.115 | 1.07 | 189845 |
| 1730409960 | 1.105 | 0 | 0.00 | 1.105 | 1.1299999 | 1.055 | 145327 |
| 1730323560 | 1.105 | -0.1 | -7.92 | 1.205 | 1.205 | 1.105 | 172923 |
| 1730237160 | 1.2 | 0.05 | 4.35 | 1.165 | 1.205 | 1.1499999 | 457533 |
| 1730150760 | 1.1499999 | 0.01 | 1.32 | 1.1299999 | 1.185 | 1.125 | 358509 |
| 1729888020 | 1.135 | 0.01 | 0.44 | 1.105 | 1.145 | 1.055 | 484105 |
| 1729801560 | 1.1299999 | 0.13 | 13.23 | 1.0149999 | 1.1299999 | 1.01 | 1094156 |
| 1729715160 | 0.998 | -0.082 | -7.59 | 1.07 | 1.075 | 0.982 | 230475 |
| 1729628760 | 1.08 | 0.05 | 4.85 | 1.0149999 | 1.08 | 0.998 | 241589 |
| 1729542360 | 1.03 | 0.02 | 1.48 | 1.0049999 | 1.045 | 0.97 | 299243 |
| 1729283160 | 1.0149999 | 0.09 | 9.37 | 0.914 | 1.02 | 0.914 | 187780 |
