Hot Features
프리미엄
GSK Plc (PK) (GLAXF)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.14 | 7.23350253807 | 15.76 | 17.1 | 15.68 | 6746 | 16.76289639 | CS |
| 4 | 0.779 | 4.83220643881 | 16.121 | 17.63 | 15.68 | 6328 | 16.64376149 | CS |
| 12 | -2.33 | -12.1164846594 | 19.23 | 19.23 | 15.68 | 6021 | 17.07682856 | CS |
| 26 | -3.1 | -15.5 | 20 | 22.45 | 15.68 | 4828 | 18.22571245 | CS |
| 52 | -2.58 | -13.2443531828 | 19.48 | 23 | 15.68 | 3589 | 19.06984571 | CS |
| 156 | -5.13 | -23.2864275987 | 22.03 | 23.47 | 13.48 | 24388 | 21.14093101 | CS |
| 260 | -6.89 | -28.9617486339 | 23.79 | 24.2033 | 13.48 | 61185 | 18.86910646 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737152880 | 16.9 | 1.11 | 7.03 | 17.1 | 17.1 | 16.89 | 18501 |
| 1737066420 | 15.79 | -0.4 | -2.47 | 16.352 | 16.684 | 15.79 | 1310 |
| 1736979720 | 16.19 | 0.27 | 1.72 | 15.75 | 16.325 | 15.75 | 1691 |
| 1736893380 | 15.916 | -0.8 | -4.77 | 16.01 | 16.01 | 15.916 | 467 |
| 1736806800 | 16.713999 | -0.15 | -0.87 | 16.5 | 16.713999 | 15.68 | 2054 |
| 1736547720 | 16.86 | 0.35 | 2.12 | 15.76 | 16.9662 | 15.76 | 28209 |
| 1736375340 | 16.51 | -0.54 | -3.17 | 16.95 | 16.95 | 16.51 | 7505 |
| 1736288940 | 17.05 | 0.28 | 1.64 | 16.774999 | 17.05 | 16.774999 | 2739 |
| 1736202360 | 16.774999 | 0 | 0.00 | 17.04 | 17.04 | 16.5 | 4513 |
| 1735942980 | 16.774999 | 0.16 | 0.99 | 16.774999 | 16.774999 | 16.774999 | 295 |
| 1735856700 | 16.61 | -0.22 | -1.28 | 16.9832 | 16.99 | 16.5 | 4475 |
| 1735683960 | 16.825 | 0.12 | 0.73 | 16.5 | 16.83 | 16.114 | 5125 |
| 1735597740 | 16.703499 | 0.19 | 1.17 | 16.5 | 16.774999 | 16.5 | 3577 |
| 1735338000 | 16.51 | -0.03 | -0.18 | 16.04 | 17 | 16.04 | 5432 |
| 1735252020 | 16.54 | -0 | -0.03 | 16.2 | 17 | 16.2 | 4824 |
| 1735078200 | 16.5446 | 0.09 | 0.57 | 17.63 | 17.63 | 16.5446 | 8885 |
| 1734992400 | 16.451 | -0.11 | -0.66 | 16.21 | 16.99 | 16.21 | 13059 |
| 1734733200 | 16.559999 | -0.26 | -1.55 | 16.120999 | 16.565 | 16.120999 | 13423 |
| 1734646800 | 16.82 | -0.02 | -0.11 | 16.271999 | 16.82 | 16.271999 | 1100 |
| 1734560940 | 16.838 | -0.09 | -0.51 | 16.37 | 16.97 | 16.37 | 517 |
| 1734474360 | 16.924 | 0.6 | 3.70 | 17.302 | 17.302 | 16.924 | 8698 |
| 1734388140 | 16.32 | -0.51 | -3.03 | 16.8 | 16.92 | 16.32 | 9547 |
| 1734128940 | 16.83 | -0.21 | -1.24 | 16.87 | 16.87 | 16.181999 | 5222 |
| 1734042480 | 17.0415 | -0.03 | -0.15 | 16.1 | 17.385 | 16.1 | 2114 |
| 1733955900 | 17.0677 | -0.47 | -2.69 | 17.44 | 17.44 | 16.984 | 16542 |
| 1733869200 | 17.54 | -0.52 | -2.87 | 18.1 | 18.1 | 17.54 | 28358 |
| 1733782800 | 18.059 | 0.62 | 3.55 | 17.65 | 18.059 | 17.65 | 2069 |
| 1733523600 | 17.44 | 0.46 | 2.73 | 16.98 | 17.86 | 16.98 | 699 |
| 1733437500 | 16.977 | 0.24 | 1.44 | 16.329999 | 17.1278 | 16.329999 | 14187 |
| 1733350980 | 16.736 | -0.58 | -3.37 | 16.45 | 16.736 | 16.45 | 3486 |
| 1733264700 | 17.32 | 0.9 | 5.48 | 16.67 | 17.32 | 16.67 | 3656 |
| 1733178180 | 16.42 | -0.47 | -2.78 | 16.695 | 17 | 16.42 | 3200 |
| 1732918200 | 16.89 | -0.25 | -1.48 | 17.15 | 17.15 | 16.89 | 475 |
| 1732746540 | 17.1436 | -0.11 | -0.62 | 16.5 | 17.1436 | 16.5 | 4600 |
| 1732660140 | 17.25 | 0.74 | 4.48 | 16.51 | 17.25 | 16.51 | 2319 |
| 1732573560 | 16.51 | -0.12 | -0.72 | 16.91 | 16.91 | 16.51 | 1015 |
| 1732314000 | 16.629999 | -0.22 | -1.31 | 17 | 17 | 16.629999 | 2513 |
| 1732227900 | 16.85 | -0.09 | -0.53 | 15.7701 | 16.85 | 15.7701 | 5704 |
| 1732141200 | 16.94 | 0 | 0.00 | 16.94 | 16.94 | 16.94 | 0 |
| 1732054800 | 16.94 | 0.08 | 0.45 | 16.75 | 16.941 | 16.75 | 701 |
| 1731968640 | 16.8634 | -0.14 | -0.80 | 17 | 17 | 16.42 | 1458 |
| 1731709260 | 17 | -0.49 | -2.80 | 17.01 | 17.01 | 16.399999 | 31659 |
| 1731622800 | 17.49 | -0.13 | -0.71 | 17.49 | 17.49 | 17.49 | 1132 |
| 1731536760 | 17.615 | 0.36 | 2.12 | 16.5 | 17.66 | 16.5 | 22437 |
| 1731450480 | 17.25 | -0.46 | -2.60 | 17.76 | 17.76 | 17.25 | 1157 |
| 1731363600 | 17.71 | 0.71 | 4.18 | 17.7495 | 18.18 | 17.71 | 1106 |
| 1731104400 | 17 | -1.55 | -8.36 | 18 | 18 | 17 | 1720 |
| 1731018540 | 18.55 | 1.21 | 6.98 | 17.241 | 18.55 | 17.241 | 10471 |
| 1730932080 | 17.34 | 0 | 0.00 | 17.34 | 17.34 | 17.34 | 0 |
| 1730845680 | 17.34 | -0.41 | -2.31 | 17.34 | 17.34 | 17.34 | 346 |
| 1730759160 | 17.75 | -0.31 | -1.72 | 18.06 | 18.1069 | 17.45 | 13333 |
| 1730496180 | 18.06 | 0 | 0.00 | 18.06 | 18.06 | 18.06 | 0 |
| 1730409780 | 18.06 | -0.26 | -1.42 | 18 | 18.67 | 18 | 4294 |
| 1730323500 | 18.32 | -0.45 | -2.40 | 18.36 | 19 | 18.24 | 3784 |
| 1730237280 | 18.77 | -0.46 | -2.39 | 18.768 | 18.77 | 18.768 | 397 |
| 1730150880 | 19.23 | 0 | 0.00 | 19.23 | 19.23 | 19.23 | 140 |
| 1729891500 | 19.23 | 0.73 | 3.95 | 19.23 | 19.23 | 19.23 | 1380 |
| 1729805160 | 18.5 | -0.11 | -0.59 | 18.5 | 18.5 | 18.5 | 215 |
| 1729718940 | 18.609 | -1.34 | -6.72 | 19.45 | 19.45 | 18.609 | 1259 |
| 1729632300 | 19.95 | 0.97 | 5.11 | 19.5 | 19.95 | 19.5 | 486 |
| 1729545600 | 18.98 | -0.27 | -1.40 | 18.25 | 19.25 | 18.25 | 8929 |
