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 | 0.1784999 | 3.9260947982 | 4.5465 | 4.8 | 4.505 | 90772 | 4.54331864 | DE |
| 4 | -0.0935001 | -1.94043997095 | 4.8185 | 4.8185 | 4.444 | 85270 | 4.5496482 | DE |
| 12 | 0.2334999 | 5.19870644551 | 4.4915 | 5.2539999 | 4.4235 | 83782 | 4.77971921 | DE |
| 26 | -0.7360001 | -13.4773869255 | 5.461 | 5.762 | 4.264 | 91498 | 4.90836321 | DE |
| 52 | -0.5840001 | -11.000190243 | 5.309 | 5.906 | 4.2634999 | 130540 | 5.03248428 | DE |
| 156 | -0.2150001 | -4.35222874494 | 4.94 | 5.906 | 4.2634999 | 128935 | 5.06075434 | DE |
| 260 | -0.2150001 | -4.35222874494 | 4.94 | 5.906 | 4.2634999 | 128935 | 5.06075434 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729542360 | 4.8945 | -0.02 | -0.49 | 4.9335 | 4.988 | 4.8795 | 19085 |
| 1729283160 | 4.9185 | 0.05 | 1.13 | 4.8555 | 4.9989999 | 4.8499999 | 40315 |
| 1729196760 | 4.8635 | -0.02 | -0.32 | 4.8964999 | 4.8964999 | 4.78 | 68621 |
| 1729110360 | 4.8789999 | 0.05 | 1.01 | 4.8205 | 4.909 | 4.8205 | 95276 |
| 1729023960 | 4.83 | -0.21 | -4.17 | 5.03 | 5.0389999 | 4.8235 | 97005 |
| 1728937620 | 5.04 | -0.03 | -0.51 | 5.066 | 5.08 | 4.948 | 106765 |
| 1728678360 | 5.066 | 0.02 | 0.40 | 5.0439999 | 5.08 | 5.017 | 64951 |
| 1728591960 | 5.046 | 0.02 | 0.38 | 5.026 | 5.066 | 4.968 | 32921 |
| 1728505560 | 5.027 | 0.01 | 0.14 | 5.0309999 | 5.038 | 4.95 | 44761 |
| 1728419160 | 5.0199999 | -0.22 | -4.11 | 5.149 | 5.149 | 4.949 | 59969 |
| 1728332760 | 5.235 | 0.06 | 1.10 | 5.166 | 5.235 | 5.165 | 48508 |
| 1728073560 | 5.178 | 0.07 | 1.41 | 5.0599999 | 5.198 | 4.853 | 91244 |
| 1727987220 | 5.106 | -0.09 | -1.66 | 5.171 | 5.18 | 5.089 | 20335 |
| 1727900820 | 5.192 | 0.02 | 0.39 | 5.163 | 5.2539999 | 5.146 | 74160 |
| 1727814420 | 5.172 | 0.01 | 0.17 | 5.151 | 5.21 | 5.0919999 | 79635 |
| 1727728020 | 5.163 | 0.07 | 1.43 | 5.141 | 5.214 | 5.106 | 94497 |
| 1727468760 | 5.09 | -0.01 | -0.20 | 5.097 | 5.1399999 | 5.0599999 | 71363 |
| 1727382360 | 5.0999999 | 0.32 | 6.64 | 4.823 | 5.12 | 4.823 | 369709 |
| 1727295960 | 4.7825 | -0.01 | -0.29 | 4.784 | 4.8535 | 4.7825 | 71488 |
| 1727209560 | 4.7965 | 0.23 | 4.98 | 4.636 | 4.8525 | 4.636 | 193161 |
| 1727123160 | 4.569 | 0.09 | 1.94 | 4.5165 | 4.6285 | 4.496 | 70265 |
| 1726864020 | 4.482 | -0.13 | -2.77 | 4.5934999 | 4.615 | 4.4494999 | 124469 |
| 1726777560 | 4.6095 | 0.1 | 2.14 | 4.567 | 4.744 | 4.5565 | 148533 |
| 1726691220 | 4.513 | 0 | 0.06 | 4.506 | 4.55 | 4.468 | 36916 |
| 1726604760 | 4.5105 | 0.02 | 0.38 | 4.4764999 | 4.5425 | 4.47 | 46271 |
| 1726518420 | 4.4935 | 0.01 | 0.30 | 4.4915 | 4.5105 | 4.4235 | 64233 |
| 1726259160 | 4.48 | 0.05 | 1.13 | 4.428 | 4.4875 | 4.428 | 59911 |
| 1726172760 | 4.43 | 0.09 | 2.05 | 4.3635 | 4.461 | 4.3635 | 94691 |
| 1726086360 | 4.341 | 0.04 | 0.89 | 4.3205 | 4.4044999 | 4.264 | 109563 |
| 1725999960 | 4.3025 | -0.1 | -2.18 | 4.389 | 4.4015 | 4.274 | 106306 |
