Hot Features
프리미엄
Granite 3s Tsla (3STP)
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 |
|---|---|---|---|---|---|---|---|
| 1739381400 | 26.7 | -0.5 | -1.84 | 28.9 | 31.1 | 25.5 | 1428184 |
| 1739295000 | 27.2 | 4.65 | 20.62 | 25 | 27.4 | 24.4 | 683997 |
| 1739208600 | 22.55 | 1.4 | 6.62 | 22.55 | 22.55 | 22.55 | 317586 |
| 1738949400 | 21.15 | -0.45 | -2.08 | 20.7 | 21.8 | 20.4 | 474212 |
| 1738863000 | 21.6 | 2.6 | 13.68 | 21.3 | 22.1 | 21.1 | 433383 |
| 1738776600 | 19 | 0 | 0.00 | 18.1 | 19.3 | 17.75 | 109515 |
| 1738690200 | 19 | 0.05 | 0.26 | 19 | 19 | 19 | 95987 |
| 1738603800 | 18.95 | 3.8 | 25.08 | 18.95 | 18.95 | 18.95 | 584389 |
| 1738344600 | 15.15 | -2.3 | -13.18 | 16.9 | 18.3 | 14.8 | 114239 |
| 1738258200 | 17.45 | -1.15 | -6.18 | 16.9 | 19.25 | 15 | 258126 |
| 1738171800 | 18.6 | -0.1 | -0.53 | 17.5 | 18.6 | 17.3 | 183738 |
| 1738085400 | 18.7 | 1.45 | 8.41 | 18.7 | 18.7 | 18.7 | 247268 |
| 1737999000 | 17.25 | 1.75 | 11.29 | 17.8 | 19.6 | 16.35 | 699116 |
| 1737739800 | 15.5 | -0.25 | -1.59 | 15.5 | 15.5 | 15.5 | 28847 |
| 1737653400 | 15.75 | 0.95 | 6.42 | 15.9 | 16.1 | 14.85 | 161138 |
| 1737567000 | 14.8 | -0.75 | -4.82 | 15.3 | 15.45 | 14.25 | 34923 |
| 1737480600 | 15.55 | 2.2 | 16.48 | 13.7 | 16.5 | 13.55 | 225193 |
| 1737394200 | 13.35 | -0.35 | -2.55 | 13.5 | 13.5 | 13.1 | 26331 |
| 1737135000 | 13.7 | -2.1 | -13.29 | 14.7 | 15.05 | 13.65 | 127858 |
| 1737048600 | 15.8 | -0.3 | -1.86 | 14.7 | 16.05 | 14.4 | 389869 |
| 1736962200 | 16.1 | -1.5 | -8.52 | 19 | 19.3 | 15.75 | 761737 |
| 1736875800 | 17.6 | -2.85 | -13.94 | 16.3 | 18.05 | 16.149999 | 453081 |
| 1736789400 | 20.45 | 0.05 | 0.25 | 20.5 | 21.7 | 19.5 | 62571 |
| 1736530200 | 20.4 | 0.75 | 3.82 | 19.2 | 20.95 | 18.7 | 69322 |
| 1736443800 | 19.65 | 0.35 | 1.81 | 19.65 | 19.65 | 19.65 | 1873 |
| 1736357400 | 19.3 | 0.85 | 4.61 | 18.9 | 20.35 | 18.05 | 144697 |
| 1736271000 | 18.45 | 1.55 | 9.17 | 16.9 | 19.45 | 16.5 | 341066 |
| 1736184600 | 16.9 | -2.85 | -14.43 | 16.8 | 17.3 | 15 | 348548 |
| 1735925400 | 19.75 | -2.55 | -11.43 | 21.7 | 22.95 | 19.35 | 631410 |
| 1735839000 | 22.3 | 5.65 | 33.93 | 18.5 | 23.55 | 17.8 | 1628335 |
| 1735666200 | 16.649999 | -0.25 | -1.48 | 18.1 | 18.2 | 16.1 | 98845 |
| 1735579800 | 16.9 | 1.9 | 12.67 | 16.7 | 17.45 | 16.25 | 202486 |
| 1735320600 | 15 | -1.55 | -9.37 | 13.8 | 16.2 | 13.8 | 1346454 |
| 1735061400 | 16.55 | 0 | 0.00 | 16.55 | 16.55 | 16.55 | 34020 |
| 1734975000 | 16.55 | 0.95 | 6.09 | 16.6 | 18.6 | 16.25 | 73562 |
| 1734715800 | 15.6 | -0.15 | -0.95 | 18.6 | 19.1 | 15.3 | 440168 |
| 1734629400 | 15.75 | 3.25 | 26.00 | 14.1 | 16.5 | 13.95 | 352717 |
| 1734543000 | 12.5 | -0.8 | -6.02 | 13.4 | 14.85 | 12.45 | 404526 |
| 1734456600 | 13.3 | -1.35 | -9.22 | 13.4 | 14 | 12.2 | 662228 |
| 1734370200 | 14.65 | -4.35 | -22.89 | 16.9 | 18.25 | 14.55 | 1266923 |
| 1734111000 | 19 | -0.1 | -0.52 | 19.6 | 21.75 | 18.1 | 1357082 |
| 1734024600 | 19.1 | -1.85 | -8.83 | 18.6 | 20 | 18.45 | 1482068 |
| 1733938200 | 20.95 | -1.6 | -7.10 | 22.2 | 22.65 | 20.7 | 258527 |
| 1733851800 | 22.55 | -3.85 | -14.58 | 24.6 | 25.15 | 21.7 | 364187 |
| 1733765400 | 26.4 | -1.85 | -6.55 | 23.8 | 27.25 | 22.3 | 864949 |
| 1733506200 | 28.25 | -1.25 | -4.24 | 29.5 | 30.05 | 27.6 | 324793 |
| 1733419800 | 29.5 | -5.3 | -15.23 | 33.299999 | 33.95 | 28.45 | 598997 |
| 1733333400 | 34.8 | -0.3 | -0.85 | 34.8 | 34.8 | 34.8 | 5121 |
| 1733247000 | 35.1 | -0.05 | -0.14 | 34.6 | 36.15 | 34.05 | 65916 |
| 1733160600 | 35.15 | -4.4 | -11.13 | 36 | 36.2 | 33.1 | 29360 |
| 1732901400 | 39.55 | -2.45 | -5.83 | 40.8 | 42.2 | 38.55 | 136009 |
| 1732815000 | 42 | -0.55 | -1.29 | 42 | 42 | 42 | 2399 |
| 1732728600 | 42.55 | 3.4 | 8.68 | 41 | 44.25 | 41 | 294127 |
| 1732642200 | 39.15 | 3.45 | 9.66 | 40 | 41.6 | 37.55 | 292425 |
| 1732555800 | 35.7 | 0.15 | 0.42 | 33.299999 | 37.5 | 32.9 | 1098593 |
| 1732296600 | 35.55 | -4.2 | -10.57 | 40.6 | 41.45 | 34.65 | 80163 |
| 1732210200 | 39.75 | -2.15 | -5.13 | 40.7 | 41.95 | 37.6 | 49002 |
| 1732123800 | 41.9 | 3.35 | 8.69 | 38.7 | 42.15 | 38 | 64877 |
| 1732037400 | 38.55 | -1.15 | -2.90 | 42.7 | 43 | 37.65 | 125781 |
| 1731951000 | 39.7 | -8.4 | -17.46 | 39.6 | 42.4 | 36.2 | 154750 |
| 1731691800 | 48.1 | -1.8 | -3.61 | 55.4 | 56.15 | 47.95 | 370203 |
| 1731605400 | 49.9 | 3.65 | 7.89 | 45.8 | 51.7 | 44.7 | 216357 |
| 1731519000 | 46.25 | 3.6 | 8.44 | 47.2 | 48.85 | 39.55 | 362915 |
