Hot Features
프리미엄
Granite 3l Tsla (3LTP)
LSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733160600 | 880.25 | 95.5 | 12.17 | 856.75 | 923.875 | 845.25 | 73831 |
| 1732901400 | 784.75 | 21.63 | 2.83 | 760.25 | 830.25 | 760.25 | 18744 |
| 1732815000 | 763.125 | 23 | 3.11 | 765.25 | 802.25 | 756.375 | 14637 |
| 1732728600 | 740.125 | -81.38 | -9.91 | 800 | 816.125 | 706.625 | 27921 |
| 1732642200 | 821.5 | -89.25 | -9.80 | 806.25 | 853.25 | 773.125 | 52959 |
| 1732555800 | 910.75 | -3 | -0.33 | 926.25 | 975.875 | 864.5 | 80946 |
| 1732296600 | 913.75 | 91.5 | 11.13 | 810.75 | 933.125 | 797.75 | 119727 |
| 1732210200 | 822.25 | 49 | 6.34 | 822.75 | 865.375 | 777.625 | 58970 |
| 1732123800 | 773.25 | -68.88 | -8.18 | 842.25 | 858.875 | 767.75 | 105027 |
| 1732037400 | 842.125 | 24.63 | 3.01 | 819 | 892.875 | 754.75 | 102026 |
| 1731951000 | 817.5 | 110 | 15.55 | 783.75 | 871.875 | 782.875 | 165499 |
| 1731691800 | 707.5 | 19.63 | 2.85 | 590.5 | 707.5 | 581 | 212423 |
| 1731605400 | 687.875 | -65.25 | -8.66 | 782.25 | 784.125 | 662.625 | 128321 |
| 1731519000 | 753.125 | -79.75 | -9.58 | 740.25 | 859 | 700.625 | 337937 |
| 1731432600 | 832.875 | -98.63 | -10.59 | 1000 | 1000 | 732.25 | 370279 |
| 1731346200 | 931.5 | 241.13 | 34.93 | 722.25 | 945.5 | 722.25 | 362460 |
| 1731087000 | 690.375 | 118.75 | 20.77 | 572 | 692 | 554.5 | 347452 |
| 1731000600 | 571.625 | 62.88 | 12.36 | 499.7 | 573 | 499.7 | 191998 |
| 1730914200 | 508.75 | 144.8 | 39.79 | 494.5 | 533 | 440.55 | 380921 |
| 1730827800 | 363.95 | 21.65 | 6.32 | 341.4 | 369.95 | 335.6 | 56182 |
| 1730741400 | 342.3 | -13 | -3.66 | 345 | 353.95 | 312 | 79129 |
| 1730482200 | 355.3 | -19.8 | -5.28 | 363.3 | 377.55 | 354.4 | 15238 |
| 1730395800 | 375.1 | -34.65 | -8.46 | 388.9 | 406.55 | 366.45 | 48358 |
| 1730309400 | 409.75 | 20.75 | 5.33 | 401.4 | 420.5 | 386.9 | 80306 |
| 1730223000 | 389 | -67.25 | -14.74 | 417.5 | 426.2 | 389 | 40551 |
| 1730136600 | 456.25 | 16.35 | 3.72 | 441.8 | 471.55 | 430.9 | 122676 |
| 1729873800 | 439.9 | 49.5 | 12.68 | 390 | 448.55 | 376.95 | 296954 |
| 1729787400 | 390.4 | 135.7 | 53.28 | 335.9 | 390.45 | 325.64999 | 859688 |
| 1729701000 | 254.7 | -4.2 | -1.62 | 266.6 | 273.8 | 254.7 | 98619 |
| 1729614600 | 258.89999 | -5.45 | -2.06 | 264.3 | 274.3 | 256.95 | 58168 |
| 1729528200 | 264.35 | -14.55 | -5.22 | 273.8 | 280.14999 | 257.85 | 195970 |
| 1729269000 | 278.89999 | 8 | 2.95 | 277.7 | 281.05 | 267.8 | 150044 |
| 1729182600 | 270.89999 | -1.75 | -0.64 | 277.7 | 289.7 | 265.35 | 151296 |
| 1729096200 | 272.64999 | 1.3 | 0.48 | 272.3 | 282.7 | 271.25 | 92641 |
| 1729009800 | 271.35 | 3.95 | 1.48 | 268.3 | 286.6 | 257.35 | 63704 |
| 1728923400 | 267.39999 | -5.45 | -2.00 | 278.1 | 286.35 | 251.25 | 169775 |
| 1728664200 | 272.85 | -86.05 | -23.98 | 338 | 346.75 | 250.6 | 433178 |
| 1728577800 | 358.9 | -24.85 | -6.48 | 377 | 437.55 | 330.7 | 180942 |
| 1728491400 | 383.75 | 1.75 | 0.46 | 384.9 | 398.6 | 364 | 62808 |
| 1728405000 | 382 | -2.7 | -0.70 | 368.9 | 391.75 | 363.95 | 78064 |
| 1728318600 | 384.7 | -19.55 | -4.84 | 422.4 | 423.7 | 376.95 | 30321 |
| 1728059400 | 404.25 | 18.45 | 4.78 | 377.3 | 418.55 | 368.9 | 53534 |
| 1727973000 | 385.8 | -19.2 | -4.74 | 399.9 | 415.3 | 382.9 | 51257 |
| 1727886600 | 405 | -17.5 | -4.14 | 448.2 | 462.55 | 367.6 | 120056 |
| 1727800200 | 422.5 | -35.1 | -7.67 | 475.4 | 482 | 403.2 | 59255 |
| 1727713800 | 457.6 | 12.35 | 2.77 | 460.2 | 519.5 | 444.75 | 168563 |
| 1727454600 | 445.25 | 12.5 | 2.89 | 441.1 | 457.3 | 432.45 | 49601 |
| 1727368200 | 432.75 | -1.4 | -0.32 | 470.6 | 478.05 | 419.05 | 121273 |
| 1727281800 | 434.15 | 4 | 0.93 | 426.9 | 444.75 | 414.65 | 63077 |
| 1727195400 | 430.15 | 23.8 | 5.86 | 422.7 | 448.4 | 409.75 | 82526 |
| 1727109000 | 406.35 | 43.2 | 11.90 | 374 | 410.8 | 369.7 | 112103 |
| 1726849800 | 363.15 | -19 | -4.97 | 391.8 | 393.65 | 352.4 | 34305 |
| 1726763400 | 382.15 | 55.45 | 16.97 | 346.7 | 383.7 | 341.2 | 89210 |
| 1726677000 | 326.7 | -17.7 | -5.14 | 331 | 361.3 | 323.1 | 7947 |
| 1726590600 | 344.4 | 13.05 | 3.94 | 326.89999 | 354.25 | 321.8 | 20278 |
| 1726504200 | 331.35 | -8.1 | -2.39 | 308.89999 | 331.64999 | 308.89999 | 19383 |
| 1726245000 | 339.45 | 7.75 | 2.34 | 337.2 | 348.25 | 322.8 | 8473 |
| 1726158600 | 331.7 | 33.8 | 11.35 | 325 | 347.3 | 314.5 | 40842 |
| 1726072200 | 297.89999 | -16.35 | -5.20 | 314.5 | 322.3 | 284.85 | 41596 |
| 1725985800 | 314.25 | 32.4 | 11.50 | 291.3 | 324.55 | 285.55 | 152711 |
| 1725899400 | 281.85 | -7.45 | -2.58 | 278 | 298.89999 | 272.25 | 169013 |
| 1725640200 | 289.3 | -51.4 | -15.09 | 347.3 | 368.65 | 288.5 | 47644 |
| 1725553800 | 340.7 | 31.6 | 10.22 | 306 | 370.95 | 306 | 57653 |
| 1725467400 | 309.1 | 23.2 | 8.11 | 269.39999 | 313.85 | 261.14999 | 93195 |
| 1725381000 | 285.89999 | 2.9 | 1.02 | 291.2 | 309.95 | 282.25 | 18727 |
