Hot Features
프리미엄
Sibanye Stillwater Limited (47VS)
TG
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 3.66492146597 | 3.82 | 3.98 | 3.78 | 4224 | 3.8476095 | DE |
| 4 | -0.28 | -6.60377358491 | 4.24 | 4.74 | 3.62 | 6188 | 4.05521377 | DE |
| 12 | 0.84 | 26.9230769231 | 3.12 | 4.92 | 2.8 | 9170 | 4.0106715 | DE |
| 26 | -0.76 | -16.1016949153 | 4.72 | 4.92 | 2.8 | 8065 | 4.00649152 | DE |
| 52 | -0.4 | -9.17431192661 | 4.36 | 5.5 | 2.8 | 7088 | 4.24902933 | DE |
| 156 | -1.99 | -33.4453781513 | 5.95 | 6.55 | 2.8 | 7541 | 4.31976416 | DE |
| 260 | -1.99 | -33.4453781513 | 5.95 | 6.55 | 2.8 | 7541 | 4.31976416 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733174820 | 3.9 | 0.1 | 2.63 | 3.82 | 3.9 | 3.78 | 5969 |
| 1732915620 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1732829220 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1732742820 | 3.8 | -0.06 | -1.55 | 3.9 | 3.9 | 3.78 | 6596 |
| 1732656420 | 3.86 | 0.02 | 0.52 | 3.82 | 3.86 | 3.82 | 106 |
| 1732570020 | 3.84 | -0.24 | -5.88 | 4.12 | 4.12 | 3.84 | 11496 |
| 1732310820 | 4.08 | 0.1 | 2.51 | 4.04 | 4.08 | 4 | 4211 |
| 1732224420 | 3.98 | -0.04 | -1.00 | 3.98 | 3.98 | 3.98 | 200 |
| 1732138020 | 4.0199999 | -0.04 | -0.99 | 3.98 | 4.08 | 3.98 | 2969 |
| 1732051620 | 4.0599999 | 0.1 | 2.53 | 4.0599999 | 4.0599999 | 4.0599999 | 250 |
| 1731965220 | 3.96 | 0.06 | 1.54 | 3.78 | 4.0599999 | 3.78 | 2136 |
| 1731705960 | 3.9 | 0.1 | 2.63 | 3.88 | 3.9 | 3.84 | 5440 |
| 1731619560 | 3.8 | 0.02 | 0.53 | 3.7 | 3.86 | 3.62 | 1160 |
| 1731533160 | 3.78 | -0.1 | -2.58 | 3.9 | 3.9 | 3.78 | 3820 |
| 1731446820 | 3.88 | -0.04 | -1.02 | 3.9 | 3.94 | 3.76 | 6896 |
| 1731360420 | 3.92 | -0.3 | -7.11 | 4.28 | 4.28 | 3.92 | 20210 |
| 1731101220 | 4.22 | -0.2 | -4.52 | 4.5199999 | 4.5199999 | 4.22 | 16271 |
| 1731014760 | 4.42 | 0.06 | 1.38 | 4.4 | 4.58 | 4.34 | 11278 |
| 1730928360 | 4.36 | -0.1 | -2.24 | 4.5599999 | 4.5599999 | 4.28 | 3494 |
| 1730841960 | 4.46 | 0.26 | 6.19 | 4.24 | 4.74 | 4.24 | 8880 |
| 1730755560 | 4.2 | -0.16 | -3.67 | 4.2 | 4.32 | 4.16 | 2471 |
| 1730496360 | 4.36 | -0.02 | -0.46 | 4.36 | 4.5199999 | 4.3 | 2694 |
| 1730409960 | 4.38 | -0.16 | -3.52 | 4.42 | 4.5199999 | 4.24 | 16515 |
| 1730323560 | 4.54 | -0.38 | -7.72 | 4.78 | 4.78 | 4.5 | 2951 |
| 1730237160 | 4.92 | 0.2 | 4.24 | 4.6399999 | 4.92 | 4.6399999 | 63991 |
| 1730150760 | 4.72 | 0.1 | 2.16 | 4.54 | 4.72 | 4.54 | 2431 |
| 1729888020 | 4.62 | 0.02 | 0.43 | 4.58 | 4.76 | 4.3 | 10279 |
| 1729801560 | 4.5999999 | 0.6 | 15.00 | 4.0999999 | 4.6399999 | 4.0999999 | 37022 |
| 1729715160 | 4 | -0.34 | -7.83 | 4.46 | 4.46 | 4 | 1953 |
| 1729628760 | 4.34 | 0.26 | 6.37 | 4.1399999 | 4.34 | 4.12 | 28541 |
| 1729542360 | 4.08 | -0.04 | -0.97 | 4.08 | 4.16 | 4.0199999 | 12114 |
| 1729283160 | 4.12 | 0.3 | 7.85 | 3.84 | 4.12 | 3.84 | 20769 |
| 1729196760 | 3.82 | 0.28 | 7.91 | 3.82 | 3.82 | 3.82 | 500 |
| 1729110360 | 3.54 | 0.02 | 0.57 | 3.52 | 3.66 | 3.52 | 2410 |
| 1729023960 | 3.52 | -0.18 | -4.86 | 3.78 | 3.78 | 3.52 | 12553 |
| 1728937620 | 3.7 | -0.14 | -3.65 | 3.7 | 3.84 | 3.68 | 9915 |
| 1728678360 | 3.84 | 0.02 | 0.52 | 3.84 | 3.86 | 3.8 | 6062 |
| 1728591960 | 3.82 | -0.16 | -4.02 | 3.9 | 3.9 | 3.56 | 12499 |
| 1728505560 | 3.98 | -0.02 | -0.50 | 3.92 | 3.98 | 3.92 | 2717 |
| 1728419160 | 4 | -0.24 | -5.66 | 4.0199999 | 4.0199999 | 3.98 | 4151 |
| 1728332760 | 4.24 | -0.08 | -1.85 | 4.3 | 4.32 | 4.18 | 6908 |
| 1728073560 | 4.32 | 0.22 | 5.37 | 4.22 | 4.32 | 4.16 | 6419 |
| 1727987220 | 4.0999999 | -0.14 | -3.30 | 4.0999999 | 4.0999999 | 4.0999999 | 550 |
| 1727900820 | 4.24 | 0.26 | 6.53 | 3.94 | 4.24 | 3.94 | 5360 |
| 1727814420 | 3.98 | 0.26 | 6.99 | 3.78 | 4 | 3.78 | 5453 |
| 1727728020 | 3.72 | -0.16 | -4.12 | 3.92 | 3.92 | 3.72 | 1447 |
| 1727468760 | 3.88 | -0.22 | -5.37 | 3.98 | 4.04 | 3.88 | 13605 |
| 1727382360 | 4.0999999 | 0.16 | 4.06 | 3.96 | 4.0999999 | 3.92 | 3943 |
| 1727295960 | 3.94 | -0.06 | -1.50 | 3.92 | 4 | 3.92 | 3467 |
| 1727209560 | 4 | 0.2 | 5.26 | 3.88 | 4.04 | 3.88 | 5900 |
| 1727123160 | 3.8 | 0 | 0.00 | 3.78 | 3.82 | 3.68 | 5376 |
| 1726864020 | 3.8 | 0 | 0.00 | 3.88 | 3.88 | 3.78 | 1347 |
| 1726777560 | 3.8 | 0.08 | 2.15 | 3.82 | 3.94 | 3.8 | 2280 |
| 1726691220 | 3.72 | -0.04 | -1.06 | 3.88 | 3.88 | 3.68 | 1695 |
| 1726604760 | 3.76 | 0.06 | 1.62 | 3.74 | 3.76 | 3.74 | 501 |
| 1726518420 | 3.7 | 0.08 | 2.21 | 3.58 | 3.84 | 3.58 | 7421 |
| 1726259160 | 3.62 | 0.2 | 5.85 | 3.4 | 3.66 | 3.4 | 9612 |
| 1726172760 | 3.42 | 0.34 | 11.04 | 3.06 | 3.42 | 3.06 | 3676 |
| 1726086360 | 3.08 | 0.24 | 8.45 | 2.9 | 3.08 | 2.86 | 20356 |
| 1725999960 | 2.84 | -0.24 | -7.79 | 3.12 | 3.12 | 2.8 | 62644 |
| 1725913620 | 3.08 | -0.12 | -3.75 | 3.2 | 3.2 | 3.08 | 8283 |
| 1725654360 | 3.2 | -0.12 | -3.61 | 3.34 | 3.34 | 3.2 | 3150 |
| 1725567960 | 3.32 | -0.02 | -0.60 | 3.3 | 3.36 | 3.24 | 4476 |
| 1725481560 | 3.34 | 0.16 | 5.03 | 3.2599999 | 3.34 | 3.18 | 13197 |
| 1725395160 | 3.18 | -0.18 | -5.36 | 3.46 | 3.46 | 3.18 | 14386 |
