Hot Features
프리미엄
Glencore plc (8GC)
TG
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.117 | 2.68965523424 | 4.3499999 | 4.7 | 4.3499999 | 150403 | 4.56020089 | DE |
| 4 | 0.2035 | 4.77307387764 | 4.2634999 | 4.7 | 4.221 | 112908 | 4.42174444 | DE |
| 12 | -0.3900001 | -8.02964998971 | 4.857 | 5.0759999 | 4.2009999 | 105252 | 4.52486259 | DE |
| 26 | -0.8040001 | -15.253274521 | 5.271 | 5.361 | 4.2009999 | 100347 | 4.66542841 | DE |
| 52 | -0.4335001 | -8.84603815937 | 4.9005 | 5.906 | 4.2009999 | 127404 | 4.94959719 | DE |
| 156 | -0.4730001 | -9.57490080972 | 4.94 | 5.906 | 4.2009999 | 128544 | 5.01462006 | DE |
| 260 | -0.4730001 | -9.57490080972 | 4.94 | 5.906 | 4.2009999 | 128544 | 5.01462006 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737494820 | 4.51 | -0.06 | -1.40 | 4.547 | 4.5545 | 4.4915 | 53263 |
| 1737408420 | 4.574 | 0.02 | 0.49 | 4.5795 | 4.615 | 4.479 | 161973 |
| 1737149220 | 4.5515 | -0.05 | -1.05 | 4.6395 | 4.6395 | 4.4545 | 189925 |
| 1737062820 | 4.5999999 | 0.21 | 4.66 | 4.4255 | 4.7 | 4.3865 | 289715 |
| 1736976420 | 4.3949999 | 0.04 | 1.03 | 4.3499999 | 4.4204999 | 4.3499999 | 57137 |
| 1736890020 | 4.3499999 | 0.01 | 0.21 | 4.3495 | 4.46 | 4.341 | 54895 |
| 1736803620 | 4.341 | 0.05 | 1.09 | 4.2505 | 4.3425 | 4.2505 | 66453 |
| 1736544420 | 4.2939999 | -0.06 | -1.39 | 4.32 | 4.3964999 | 4.2735 | 130585 |
| 1736458020 | 4.3545 | 0 | 0.02 | 4.3495 | 4.437 | 4.3099999 | 85427 |
| 1736371620 | 4.3535 | -0.01 | -0.22 | 4.3735 | 4.3735 | 4.2699999 | 85022 |
| 1736285220 | 4.363 | -0.03 | -0.73 | 4.3975 | 4.4695 | 4.345 | 56815 |
| 1736198820 | 4.3949999 | 0.04 | 0.88 | 4.3665 | 4.481 | 4.305 | 122482 |
| 1735939620 | 4.3564999 | -0.02 | -0.45 | 4.3705 | 4.38 | 4.32 | 82832 |
| 1735853220 | 4.376 | 0.13 | 3.13 | 4.3005 | 4.388 | 4.2939999 | 67408 |
| 1735594020 | 4.243 | -0.02 | -0.40 | 4.285 | 4.2885 | 4.221 | 149623 |
| 1735334820 | 4.26 | -0 | -0.08 | 4.2634999 | 4.2995 | 4.245 | 152977 |
| 1734989220 | 4.2634999 | 0.02 | 0.41 | 4.2009999 | 4.2779999 | 4.2009999 | 169965 |
| 1734730020 | 4.246 | -0.04 | -1.04 | 4.2645 | 4.2775 | 4.2065 | 168161 |
| 1734643620 | 4.2905 | -0.04 | -0.95 | 4.34 | 4.349 | 4.2699999 | 137914 |
| 1734557220 | 4.3315 | -0.06 | -1.44 | 4.402 | 4.409 | 4.3305 | 142437 |
| 1734470820 | 4.3949999 | -0.03 | -0.73 | 4.416 | 4.4295 | 4.357 | 149534 |
| 1734384420 | 4.4275 | -0.03 | -0.77 | 4.465 | 4.58 | 4.4215 | 201847 |
| 1734125220 | 4.462 | -0.14 | -3.00 | 4.589 | 4.589 | 4.4509999 | 113934 |
| 1734038820 | 4.5999999 | -0.04 | -0.82 | 4.6415 | 4.7345 | 4.5225 | 85041 |
| 1733952420 | 4.638 | -0.05 | -1.12 | 4.679 | 4.69 | 4.618 | 76950 |
| 1733866020 | 4.6905 | -0.05 | -1.05 | 4.72 | 4.7255 | 4.6449999 | 38822 |
| 1733779620 | 4.7405 | 0.22 | 4.86 | 4.534 | 4.8 | 4.534 | 251800 |
| 1733520420 | 4.521 | -0.02 | -0.41 | 4.5645 | 4.5895 | 4.5155 | 89674 |
| 1733434020 | 4.5395 | 0.03 | 0.64 | 4.5199999 | 4.609 | 4.5199999 | 107028 |
| 1733347620 | 4.5105 | -0.1 | -2.21 | 4.617 | 4.625 | 4.5105 | 80211 |
| 1733261220 | 4.6125 | 0.07 | 1.59 | 4.5405 | 4.6635 | 4.521 | 76962 |
| 1733174820 | 4.5405 | -0.01 | -0.15 | 4.5465 | 4.5999999 | 4.505 | 99983 |
| 1732915620 | 4.5475 | 0.05 | 1.03 | 4.5 | 4.565 | 4.4955 | 126588 |
| 1732829220 | 4.501 | -0.03 | -0.62 | 4.5495 | 4.559 | 4.4845 | 42738 |
| 1732742820 | 4.529 | -0.02 | -0.40 | 4.55 | 4.5854999 | 4.494 | 131559 |
| 1732656420 | 4.547 | -0.12 | -2.47 | 4.649 | 4.649 | 4.5265 | 50767 |
| 1732570020 | 4.662 | 0.06 | 1.40 | 4.6125 | 4.6745 | 4.5984999 | 65758 |
| 1732310820 | 4.5975 | 0.02 | 0.38 | 4.5815 | 4.6025 | 4.5374999 | 64040 |
| 1732224420 | 4.58 | 0 | 0.11 | 4.5995 | 4.5995 | 4.54 | 43308 |
| 1732138020 | 4.575 | 0.04 | 0.99 | 4.5555 | 4.5999999 | 4.5495 | 33234 |
| 1732051620 | 4.53 | -0.08 | -1.66 | 4.606 | 4.6559999 | 4.5229999 | 73228 |
| 1731965220 | 4.6064999 | 0.07 | 1.52 | 4.5405 | 4.6195 | 4.5374999 | 67373 |
| 1731705960 | 4.5374999 | 0.06 | 1.28 | 4.4905 | 4.5965 | 4.489 | 85961 |
| 1731619560 | 4.48 | -0.05 | -1.10 | 4.5229999 | 4.5335 | 4.444 | 170661 |
| 1731533160 | 4.53 | 0.01 | 0.17 | 4.5005 | 4.573 | 4.489 | 86953 |
| 1731446820 | 4.5225 | -0.16 | -3.49 | 4.6505 | 4.66 | 4.5065 | 127442 |
| 1731360420 | 4.686 | -0.11 | -2.38 | 4.8185 | 4.8185 | 4.6745 | 81939 |
| 1731101220 | 4.8 | -0.28 | -5.44 | 5.001 | 5.063 | 4.7255 | 146840 |
| 1731014760 | 5.0759999 | 0.21 | 4.41 | 4.88 | 5.0759999 | 4.8659999 | 125171 |
| 1730928360 | 4.8615 | 0.04 | 0.86 | 4.8255 | 4.9695 | 4.73 | 169477 |
| 1730841960 | 4.82 | -0.01 | -0.22 | 4.851 | 4.869 | 4.8099999 | 46917 |
| 1730755560 | 4.8305 | -0.02 | -0.33 | 4.8724999 | 4.8979999 | 4.8194999 | 48511 |
| 1730496360 | 4.8465 | 0.06 | 1.24 | 4.804 | 4.872 | 4.804 | 47282 |
| 1730409960 | 4.787 | -0.12 | -2.51 | 4.8695 | 4.8899999 | 4.785 | 40069 |
| 1730323560 | 4.91 | 0.08 | 1.66 | 4.857 | 4.98 | 4.8205 | 116275 |
| 1730237160 | 4.83 | -0.02 | -0.40 | 4.8545 | 4.9635 | 4.8205 | 66174 |
| 1730150760 | 4.8495 | 0.02 | 0.46 | 4.8775 | 4.9029999 | 4.791 | 84055 |
| 1729888020 | 4.8274999 | 0.05 | 0.99 | 4.7605 | 4.8605 | 4.76 | 67200 |
| 1729801560 | 4.78 | -0.03 | -0.58 | 4.821 | 4.884 | 4.7605 | 53051 |
| 1729715160 | 4.808 | -0.08 | -1.63 | 4.8765 | 4.892 | 4.8 | 36194 |
| 1729628760 | 4.8875 | -0.01 | -0.14 | 4.9095 | 4.923 | 4.8475 | 39867 |
