Hot Features
프리미엄
Granite 3s Tsla (3STE)
LSE
실시간 차트, 분석 도구 및 가격을 받으려면 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 |
|---|---|---|---|---|---|---|---|
| 1727713800 | 2.0865 | -0.07 | -3.07 | 2.046 | 2.153 | 1.956 | 9439 |
| 1727454600 | 2.1525 | -0.06 | -2.80 | 2.231 | 2.259 | 2.0815 | 1782 |
| 1727368200 | 2.2145 | -0.01 | -0.65 | 2.033 | 2.2825 | 2.0095 | 15793 |
| 1727281800 | 2.229 | -0.02 | -0.87 | 2.271 | 2.423 | 2.1685 | 14680 |
| 1727195400 | 2.2485 | -0.16 | -6.60 | 2.263 | 2.379 | 2.1535 | 33207 |
| 1727109000 | 2.4075 | -0.35 | -12.55 | 2.699 | 2.7425 | 2.3655 | 10919 |
| 1726849800 | 2.753 | 0.09 | 3.36 | 2.706 | 2.8325 | 2.6865 | 10778 |
| 1726763400 | 2.6635 | -0.59 | -18.25 | 3.025 | 3.0785 | 2.6595 | 38490 |
| 1726677000 | 3.258 | 0.17 | 5.45 | 3.237 | 3.3115 | 3.115 | 1063 |
| 1726590600 | 3.0895 | -0.14 | -4.19 | 3.096 | 3.1375 | 2.9865 | 2272 |
| 1726504200 | 3.2245 | 0.06 | 1.82 | 3.109 | 3.443 | 3.109 | 3646 |
| 1726245000 | 3.167 | -0.12 | -3.50 | 3.257 | 3.3365 | 3.097 | 1261 |
| 1726158600 | 3.282 | -0.37 | -10.09 | 3.339 | 3.464 | 3.1485 | 3214 |
| 1726072200 | 3.6505 | 0.15 | 4.17 | 3.6505 | 3.6505 | 3.6505 | 700 |
| 1725985800 | 3.5045 | -0.45 | -11.30 | 3.621 | 3.621 | 3.4955 | 1353 |
| 1725899400 | 3.951 | 0.01 | 0.36 | 3.95 | 4.048 | 3.695 | 950 |
| 1725640200 | 3.937 | 0.45 | 12.97 | 3.499 | 3.953 | 3.1515 | 16173 |
| 1725553800 | 3.485 | -0.41 | -10.54 | 3.685 | 3.7595 | 3.0985 | 4789 |
| 1725467400 | 3.8955 | -0.43 | -9.93 | 3.8955 | 3.8955 | 3.8955 | 11 |
| 1725381000 | 4.325 | -0.04 | -0.86 | 4.095 | 4.368 | 3.947 | 3502 |
| 1725294600 | 4.3625 | -0.23 | -5.03 | 4.3869999 | 4.3869999 | 4.338 | 442 |
| 1725035400 | 4.5935 | 0.04 | 0.79 | 4.5935 | 4.5935 | 4.5935 | 0 |
| 1724949000 | 4.5575 | -0.32 | -6.47 | 4.4029999 | 4.6215 | 4.206 | 14979 |
| 1724862600 | 4.873 | 0.31 | 6.68 | 4.687 | 4.9295 | 4.6475 | 1610 |
| 1724776200 | 4.5679999 | 0.52 | 12.99 | 4.3 | 4.7225 | 4.2065 | 153 |
| 1724430600 | 4.043 | -0.15 | -3.60 | 4.043 | 4.043 | 4.043 | 60 |
| 1724344200 | 4.194 | 0.17 | 4.17 | 3.931 | 4.237 | 3.9105 | 15260 |
| 1724257800 | 4.026 | -0.01 | -0.28 | 4.013 | 4.1635 | 3.928 | 15407 |
| 1724171400 | 4.0375 | -0.1 | -2.50 | 3.885 | 4.132 | 3.68 | 155 |
| 1724085000 | 4.141 | -0.35 | -7.82 | 4.141 | 4.141 | 4.141 | 19 |
| 1723825800 | 4.4925 | -0.05 | -1.13 | 4.507 | 4.7205 | 4.1675 | 1044 |
| 1723739400 | 4.5439999 | -0.98 | -17.74 | 4.7 | 4.7835 | 4.394 | 701 |
| 1723653000 | 5.52375 | 0.17 | 3.25 | 5.2625 | 5.6575 | 4.896 | 1881 |
| 1723566600 | 5.35 | -0.81 | -13.11 | 5.505 | 5.63125 | 5.23 | 3905 |
| 1723480200 | 6.1575 | 0.1 | 1.61 | 5.9675 | 6.33 | 5.63125 | 201 |
| 1723221000 | 6.0599999 | 0.08 | 1.38 | 6.0824999 | 6.2875 | 5.8637499 | 476 |
| 1723134600 | 5.9775 | -0.1 | -1.58 | 6.3949999 | 6.9075 | 5.9075 | 2363 |
| 1723048200 | 6.07375 | -0.34 | -5.26 | 6.015 | 6.255 | 5.67375 | 953 |
| 1722961800 | 6.41125 | 0.56 | 9.59 | 5.485 | 6.62125 | 5.4625 | 5729 |
| 1722875400 | 5.85 | 0.53 | 9.88 | 6.245 | 7.3375 | 5.69125 | 12832 |
| 1722616200 | 5.32375 | 0.89 | 20.12 | 4.906 | 5.39625 | 4.506 | 14719 |
| 1722529800 | 4.432 | 0.37 | 9.23 | 3.962 | 4.481 | 3.8795 | 2008 |
| 1722443400 | 4.0575 | -0.35 | -8.00 | 4.287 | 4.287 | 3.8825 | 26735 |
| 1722357000 | 4.4105 | 0.1 | 2.36 | 4.082 | 4.437 | 3.9665 | 2040 |
| 1722270600 | 4.309 | -0.83 | -16.19 | 4.671 | 4.9502499 | 3.9795 | 2981 |
| 1722011400 | 5.14125 | 0.41 | 8.63 | 5.14125 | 5.14125 | 5.14125 | 55 |
| 1721925000 | 4.733 | -0.38 | -7.38 | 5.1449999 | 5.60875 | 4.562 | 13063 |
| 1721838600 | 5.11 | 1.43 | 39.03 | 4.759 | 5.25125 | 4.678 | 13257 |
| 1721752200 | 3.6755 | -0.17 | -4.42 | 3.436 | 3.825 | 3.396 | 16887 |
| 1721665800 | 3.8455 | -0.31 | -7.48 | 4.008 | 4.097 | 3.57 | 9149 |
| 1721406600 | 4.1565 | 0.59 | 16.62 | 4.1565 | 4.1565 | 4.1565 | 102 |
| 1721320200 | 3.564 | -0.16 | -4.40 | 3.644 | 3.8415 | 3.4785 | 2461 |
| 1721233800 | 3.728 | 0.07 | 2.03 | 3.6 | 3.7695 | 3.3815 | 4181 |
| 1721147400 | 3.654 | 0.45 | 14.10 | 3.479 | 3.928 | 3.382 | 4122 |
| 1721061000 | 3.2025 | -0.59 | -15.65 | 3.4 | 3.602 | 3.0325 | 116120 |
| 1720801800 | 3.7965 | 0.35 | 10.27 | 4.686 | 4.7185 | 3.6785 | 10355 |
| 1720715400 | 3.443 | 0.01 | 0.22 | 3.442 | 3.4735 | 3.0815 | 22666 |
| 1720629000 | 3.4355 | -0.16 | -4.41 | 3.45 | 3.5935 | 3.3015 | 2435 |
| 1720542600 | 3.594 | -0.1 | -2.60 | 3.847 | 3.9755 | 3.5475 | 3851 |
| 1720456200 | 3.69 | -0.37 | -9.00 | 4.061 | 4.2195 | 3.6725 | 7403 |
| 1720197000 | 4.055 | -0.08 | -1.99 | 4.089 | 4.3525 | 3.805 | 33882 |
| 1720110600 | 4.1375 | -0.42 | -9.27 | 4.284 | 4.327 | 4.092 | 344 |
| 1720024200 | 4.5599999 | -0.82 | -15.26 | 5.1775 | 5.335 | 4.0439999 | 18626 |
| 1719937800 | 5.38125 | -2.07 | -27.82 | 7.7975 | 8.0075 | 5.23625 | 35062 |
| 1719851400 | 7.455 | -1.32 | -15.02 | 7.7875 | 7.90625 | 7.3125 | 2011 |
