Hot Features
프리미엄
Gulf Keystone Petroleum (GVP1)
TG
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.371 | 19.7972251868 | 1.874 | 2.35 | 1.812 | 17372 | 2.16072182 | DE |
| 4 | 0.363 | 19.2879914984 | 1.882 | 2.35 | 1.798 | 11305 | 2.0133859 | DE |
| 12 | 0.645 | 40.3125 | 1.6 | 2.35 | 1.55 | 9867 | 1.85758836 | DE |
| 26 | 0.791 | 54.401650619 | 1.454 | 2.35 | 1.322 | 10525 | 1.66086362 | DE |
| 52 | 1.076 | 92.0444824636 | 1.169 | 2.35 | 1.06 | 8817 | 1.57269691 | DE |
| 156 | 1.069 | 90.9013605442 | 1.176 | 2.35 | 0.9805 | 9238 | 1.50130652 | DE |
| 260 | 1.069 | 90.9013605442 | 1.176 | 2.35 | 0.9805 | 9238 | 1.50130652 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738618020 | 2.295 | 0.26 | 12.78 | 2.055 | 2.35 | 2.055 | 51560 |
| 1738358820 | 2.035 | 0.04 | 1.95 | 2.025 | 2.0499999 | 2.0099999 | 14119 |
| 1738272420 | 1.996 | 0.13 | 7.08 | 1.972 | 2 | 1.962 | 11315 |
| 1738186020 | 1.864 | 0.05 | 2.87 | 1.836 | 1.864 | 1.836 | 3000 |
| 1738099620 | 1.812 | -0.01 | -0.44 | 1.874 | 1.874 | 1.812 | 6866 |
| 1738013220 | 1.82 | -0 | -0.22 | 1.868 | 1.87 | 1.82 | 7735 |
| 1737754020 | 1.824 | 0.02 | 1.33 | 1.818 | 1.824 | 1.818 | 56 |
| 1737667620 | 1.8 | -0.15 | -7.60 | 1.912 | 1.912 | 1.798 | 22026 |
| 1737581220 | 1.948 | -0.04 | -1.91 | 1.974 | 1.974 | 1.912 | 12850 |
| 1737494820 | 1.986 | 0.05 | 2.58 | 1.96 | 1.986 | 1.96 | 6308 |
| 1737408420 | 1.936 | -0.06 | -2.91 | 1.936 | 1.936 | 1.902 | 5639 |
| 1737149220 | 1.994 | 0 | 0.20 | 2.0099999 | 2.02 | 1.994 | 8583 |
| 1737062820 | 1.99 | -0.02 | -1.00 | 2.0299999 | 2.0299999 | 1.976 | 24572 |
| 1736976420 | 2.0099999 | 0.03 | 1.62 | 1.968 | 2.0099999 | 1.952 | 12228 |
| 1736890020 | 1.978 | 0.08 | 4.21 | 1.85 | 1.978 | 1.85 | 11615 |
| 1736803620 | 1.898 | 0.05 | 2.59 | 1.842 | 1.898 | 1.828 | 6957 |
| 1736544420 | 1.85 | 0.01 | 0.65 | 1.834 | 1.85 | 1.834 | 10900 |
| 1736458020 | 1.838 | -0.08 | -3.97 | 1.856 | 1.856 | 1.838 | 2868 |
| 1736371620 | 1.914 | 0.03 | 1.70 | 1.888 | 1.914 | 1.88 | 1423 |
| 1736285220 | 1.882 | -0.02 | -1.26 | 1.882 | 1.882 | 1.858 | 5482 |
| 1736198820 | 1.906 | -0.01 | -0.73 | 1.922 | 2.0699999 | 1.85 | 17690 |
| 1735939620 | 1.92 | 0.05 | 2.78 | 1.87 | 1.938 | 1.856 | 17767 |
| 1735853220 | 1.868 | 0.16 | 9.24 | 1.8 | 1.868 | 1.788 | 37681 |
| 1735594020 | 1.71 | 0.01 | 0.71 | 1.7 | 1.714 | 1.674 | 28003 |
| 1735334820 | 1.698 | 0.05 | 3.28 | 1.698 | 1.698 | 1.658 | 22141 |
| 1734989220 | 1.6439999 | 0.05 | 3.01 | 1.6319999 | 1.648 | 1.6319999 | 14069 |
| 1734730020 | 1.596 | -0.02 | -1.48 | 1.608 | 1.614 | 1.574 | 5412 |
| 1734643620 | 1.62 | -0.06 | -3.57 | 1.6259999 | 1.6259999 | 1.62 | 1250 |
| 1734557220 | 1.68 | 0.07 | 4.09 | 1.646 | 1.68 | 1.646 | 6130 |
| 1734470820 | 1.614 | -0.01 | -0.74 | 1.656 | 1.656 | 1.614 | 1924 |
| 1734384420 | 1.6259999 | -0.07 | -4.01 | 1.688 | 1.688 | 1.6259999 | 1825 |
| 1734125220 | 1.694 | -0.01 | -0.35 | 1.694 | 1.704 | 1.694 | 10877 |
| 1734038820 | 1.7 | 0.04 | 2.53 | 1.7 | 1.7 | 1.7 | 300 |
| 1733952420 | 1.658 | -0.06 | -3.27 | 1.658 | 1.658 | 1.658 | 1000 |
| 1733866020 | 1.714 | -0.03 | -1.72 | 1.688 | 1.714 | 1.688 | 600 |
| 1733779620 | 1.744 | 0.06 | 3.81 | 1.606 | 1.744 | 1.606 | 5816 |
| 1733520420 | 1.68 | -0.02 | -1.41 | 1.704 | 1.716 | 1.68 | 8759 |
| 1733434020 | 1.704 | -0.05 | -2.85 | 1.75 | 1.75 | 1.704 | 10561 |
| 1733347620 | 1.754 | -0.04 | -2.34 | 1.78 | 1.78 | 1.754 | 4820 |
| 1733261220 | 1.796 | 0.02 | 0.90 | 1.772 | 1.796 | 1.746 | 6656 |
| 1733174820 | 1.78 | 0.02 | 1.37 | 1.8 | 1.8 | 1.78 | 12331 |
| 1732915620 | 1.756 | 0.01 | 0.69 | 1.79 | 1.812 | 1.756 | 7090 |
| 1732829220 | 1.744 | -0.05 | -3.00 | 1.792 | 1.792 | 1.744 | 7250 |
| 1732742820 | 1.798 | 0.05 | 2.98 | 1.8 | 1.8 | 1.792 | 2245 |
| 1732656420 | 1.746 | 0.01 | 0.81 | 1.68 | 1.764 | 1.68 | 10810 |
| 1732570020 | 1.732 | -0.02 | -1.37 | 1.76 | 1.764 | 1.682 | 5355 |
| 1732310820 | 1.756 | 0.03 | 1.62 | 1.714 | 1.756 | 1.71 | 3106 |
| 1732224420 | 1.728 | -0.04 | -2.04 | 1.722 | 1.728 | 1.722 | 7210 |
| 1732138020 | 1.764 | 0.07 | 4.13 | 1.692 | 1.764 | 1.692 | 5420 |
| 1732051620 | 1.694 | -0.04 | -2.19 | 1.728 | 1.76 | 1.694 | 2523 |
| 1731965220 | 1.732 | 0.03 | 1.88 | 1.752 | 1.752 | 1.686 | 12390 |
| 1731705960 | 1.7 | 0.05 | 3.16 | 1.65 | 1.748 | 1.65 | 8130 |
| 1731619560 | 1.648 | 0.09 | 5.78 | 1.6259999 | 1.648 | 1.6259999 | 22230 |
| 1731533160 | 1.558 | 0.01 | 0.52 | 1.57 | 1.57 | 1.558 | 3900 |
| 1731446820 | 1.55 | -0.03 | -1.77 | 1.6 | 1.6 | 1.55 | 3291 |
| 1731360420 | 1.578 | -0.06 | -3.66 | 1.648 | 1.648 | 1.578 | 16124 |
| 1731101220 | 1.6379999 | 0 | 0.24 | 1.6299999 | 1.648 | 1.6299999 | 6876 |
| 1731014760 | 1.6339999 | -0.01 | -0.85 | 1.6299999 | 1.648 | 1.6299999 | 6674 |
| 1730928360 | 1.648 | 0.07 | 4.30 | 1.6399999 | 1.698 | 1.606 | 18208 |
| 1730841960 | 1.58 | 0.02 | 1.41 | 1.542 | 1.58 | 1.53 | 10715 |
| 1730755560 | 1.558 | 0.01 | 0.78 | 1.6299999 | 1.6299999 | 1.538 | 5091 |
