Games Workshop Group plc【G7W】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
독일
TG
Games Workshop Group plc (G7W)
Games Workshop Group plc (G7W) 과거

Games Workshop Group plc (G7W)

172.60

0.90

( 0.52% )

업데이트: 20:07:22

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733174820	173.1	0.1	0.06	172.9	174.6	166.9	765
1732915620	173	6.5	3.90	166.5	173.6	166.5	230
1732829220	166.5	1.3	0.79	166.6	168.5	166	47
1732742820	165.19999	5.3	3.31	162	167.5	162	334
1732656420	159.9	-1.8	-1.11	158	162.1	157.6	144
1732570020	161.69999	-4.9	-2.94	162.8	167.8	161.69999	211
1732310820	166.6	24.1	16.91	143.4	166.6	142.3	640
1732224420	142.5	0.8	0.56	141.4	142.5	139.19999	48
1732138020	141.69999	1.4	1.00	143.5	143.69999	140.19999	55
1732051620	140.3	-0.2	-0.14	141.5	141.5	140.3	19
1731965220	140.5	-2.8	-1.95	141.4	143	137.3	138
1731705960	143.3	-3.4	-2.32	145.5	145.5	142.3	89
1731619560	146.69999	2.1	1.45	146.6	146.69999	146.6	2
1731533160	144.6	-0.1	-0.07	141.19999	145.3	141.19999	104
1731446820	144.69999	-3.1	-2.10	142.5	146	142.3	144
1731360420	147.8	4.6	3.21	146	148.5	145.19999	76
1731101220	143.19999	-2.1	-1.45	145	146.3	143.1	69
1731014760	145.3	3.6	2.54	144.19999	145.3	141.1	58
1730928360	141.69999	1.6	1.14	142.6	142.6	138.9	64
1730841960	140.1	-1.5	-1.06	142	144.19999	140.1	46
1730755560	141.6	-3.3	-2.28	141.5	141.9	141.5	17
1730496360	144.9	0.9	0.63	144.6	144.9	142.4	14
1730409960	144	-2	-1.37	141.9	145	140.4	20
1730323560	146	2.9	2.03	141.1	146	141.1	9
1730237160	143.1	-3.3	-2.25	143.9	144.1	143.1	24
1730150760	146.4	4.5	3.17	142.9	146.5	142.9	88
1729888020	141.9	1.1	0.78	140.69999	145.1	140.69999	34
1729801560	140.8	-6.2	-4.22	144.9	145.6	140.8	87
1729715160	147	1.6	1.10	145	148.1	145	147
1729628760	145.4	2.4	1.68	145	145.4	145	92
1729542360	143	-2.3	-1.58	142.8	146.1	142.69999	187
1729283160	145.3	3.3	2.32	145.8	145.8	145.19999	81
1729196760	142	0	0.00	141.5	142	138.9	150
1729110360	142	2	1.43	141.19999	142	137.9	47
1729023960	140	3	2.19	138	141.4	137.3	61
1728937620	137	3	2.24	136.8	138.4	136.8	9
1728678360	134	1.8	1.36	133	134	133	60
1728591960	132.19999	-1.7	-1.27	133.4	133.6	130.9	82
1728505560	133.9	4.5	3.48	132.8	133.9	130.8	52
1728419160	129.4	-3.9	-2.93	129	131.69999	128.6	48
1728332760	133.3	1.7	1.29	131.9	134	131.9	76
1728073560	131.6	4.2	3.30	130.4	133.69999	128.8	288
1727987220	127.4	1.4	1.11	127.4	127.4	127.4	1
1727900820	126	-3.2	-2.48	125.9	128.6	125.9	19
1727814420	129.19999	-1.2	-0.92	129.5	130.4	129	164
1727728020	130.4	0.5	0.38	129.9	130.4	129.9	189
1727468760	129.9	0.6	0.46	130	131	129	32
1727382360	129.3	3.7	2.95	129.4	129.4	127.6	102
1727295960	125.6	-2.7	-2.10	125.6	125.6	125.6	28
1727209560	128.3	1	0.79	128.8	129.1	125.8	45
1727123160	127.3	-1.7	-1.32	127.8	130.1	127.1	274
1726864020	129	1.2	0.94	124.2	129	124.2	172
1726777560	127.8	1.3	1.03	124.8	129.3	124.8	115
1726691220	126.5	-0.6	-0.47	127.2	127.2	123.2	75
1726604760	127.1	1.8	1.44	125.4	127.6	125.3	7
1726518420	125.3	-0.9	-0.71	126.3	126.4	125.1	65
1726259160	126.2	3.9	3.19	126.2	126.2	126.2	10
1726172760	122.3	-3	-2.39	126.5	126.5	122.3	91
1726086360	125.3	0.4	0.32	123.4	125.3	123.4	31
1725999960	124.9	4	3.31	118.5	125	118.5	38
1725913620	120.9	0.2	0.17	120.8	120.9	120	73
1725654360	120.7	-1	-0.82	120.7	120.7	120.7	26
1725567960	121.7	-2.1	-1.70	124.7	124.7	121.6	41
1725481560	123.8	2.5	2.06	123.8	123.8	123.8	41
1725395160	121.3	-3.8	-3.04	122.1	124.6	121	129

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관