Hot Features
프리미엄
Is Gl Aa Gv B A (GAAA)
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 |
|---|---|---|---|---|---|---|---|
| 1741887000 | 4.45225 | -0.01 | -0.20 | 4.4425 | 4.46375 | 4.4315 | 14121 |
| 1741800600 | 4.46125 | -0 | -0.03 | 4.4505 | 4.46575 | 4.4465 | 11209 |
| 1741714200 | 4.46275 | 0.01 | 0.22 | 4.4654999 | 4.4775 | 4.45875 | 14573 |
| 1741627800 | 4.453 | -0.01 | -0.15 | 4.4695 | 4.4765 | 4.453 | 14936 |
| 1741368600 | 4.4595 | 0.01 | 0.24 | 4.474 | 4.47475 | 4.44925 | 46719 |
| 1741282200 | 4.44875 | 0 | 0.07 | 4.45 | 4.46075 | 4.424 | 6979 |
| 1741195800 | 4.44575 | 0.01 | 0.26 | 4.445 | 4.46325 | 4.42075 | 30400 |
| 1741109400 | 4.434 | 0.01 | 0.26 | 4.43 | 4.4502499 | 4.4295 | 12571 |
| 1741023000 | 4.4225 | 0.01 | 0.27 | 4.4045 | 4.42375 | 4.39075 | 21680 |
| 1740763800 | 4.41075 | 0 | 0.10 | 4.4125 | 4.42025 | 4.3975 | 10168 |
| 1740677400 | 4.4065 | -0.03 | -0.65 | 4.4085 | 4.41075 | 4.4035 | 26555 |
| 1740591000 | 4.4355 | 0 | 0.06 | 4.439 | 4.439 | 4.43375 | 19120 |
| 1740504600 | 4.433 | 0.02 | 0.35 | 4.418 | 4.4445 | 4.4095 | 11963 |
| 1740418200 | 4.4175 | 0.01 | 0.20 | 4.41 | 4.4175 | 4.4029999 | 20741 |
| 1740159000 | 4.40875 | 0.01 | 0.25 | 4.41 | 4.42375 | 4.39675 | 20908 |
| 1740072600 | 4.39775 | 0.02 | 0.55 | 4.3845 | 4.4005 | 4.3785 | 29662 |
| 1739986200 | 4.3735 | -0.03 | -0.67 | 4.3955 | 4.397 | 4.3655 | 5550 |
| 1739899800 | 4.4029999 | -0.01 | -0.23 | 4.396 | 4.4615 | 4.396 | 17738 |
| 1739813400 | 4.41325 | -0.02 | -0.46 | 4.4109999 | 4.423 | 4.4 | 40897 |
| 1739554200 | 4.43375 | 0.03 | 0.61 | 4.432 | 4.43625 | 4.42925 | 6114 |
| 1739467800 | 4.40675 | 0.05 | 1.22 | 4.36 | 4.44075 | 4.36 | 17103 |
| 1739381400 | 4.3535 | -0.02 | -0.41 | 4.374 | 4.38325 | 4.34025 | 8248 |
| 1739295000 | 4.3715 | -0.01 | -0.19 | 4.374 | 4.37875 | 4.35825 | 22670 |
| 1739208600 | 4.3797499 | -0 | -0.06 | 4.3665 | 4.40025 | 4.3665 | 12368 |
| 1738949400 | 4.38225 | -0.02 | -0.39 | 4.4115 | 4.42925 | 4.371 | 5514 |
| 1738863000 | 4.3995 | -0.02 | -0.48 | 4.41 | 4.45975 | 4.3795 | 12014 |
| 1738776600 | 4.4205 | 0.04 | 0.83 | 4.4155 | 4.4835 | 4.41 | 7483 |
| 1738690200 | 4.384 | 0.03 | 0.61 | 4.3635 | 4.3855 | 4.35125 | 16138 |
| 1738603800 | 4.3572499 | -0.01 | -0.16 | 4.343 | 4.36825 | 4.2985 | 23664 |
| 1738344600 | 4.36425 | 0 | 0.07 | 4.355 | 4.37875 | 4.344 | 28180 |
| 1738258200 | 4.36125 | 0.01 | 0.34 | 4.3605 | 4.407 | 4.3445 | 46160 |
| 1738171800 | 4.3465 | -0 | -0.07 | 4.356 | 4.36075 | 4.33175 | 42413 |
| 1738085400 | 4.34975 | -0.03 | -0.70 | 4.3585 | 4.36725 | 4.34 | 7261 |
| 1737999000 | 4.3804999 | 0 | 0.11 | 4.3755 | 4.3995 | 4.3685 | 11903 |
| 1737739800 | 4.3755 | 0.04 | 0.84 | 4.3625 | 4.3755 | 4.3505 | 10450 |
| 1737653400 | 4.33925 | -0 | -0.07 | 4.3335 | 4.35075 | 4.3092499 | 8048 |
| 1737567000 | 4.34225 | -0.01 | -0.14 | 4.3615 | 4.3615 | 4.342 | 21395 |
| 1737480600 | 4.3484999 | 0.01 | 0.24 | 4.334 | 4.354 | 4.31675 | 19760 |
| 1737394200 | 4.33825 | 0.04 | 1.03 | 4.3145 | 4.3525 | 4.288 | 5205 |
| 1737135000 | 4.2939999 | -0 | -0.02 | 4.301 | 4.3099999 | 4.2885 | 32238 |
| 1737048600 | 4.295 | 0.01 | 0.34 | 4.2815 | 4.33125 | 4.24525 | 7313 |
| 1736962200 | 4.2805 | 0.03 | 0.61 | 4.3155 | 4.3155 | 4.2805 | 14203 |
| 1736875800 | 4.2545 | 0.02 | 0.47 | 4.2825 | 4.2825 | 4.2314999 | 4914 |
| 1736789400 | 4.2345 | -0.02 | -0.38 | 4.2305 | 4.2435 | 4.22075 | 9401 |
| 1736530200 | 4.25075 | -0.03 | -0.81 | 4.274 | 4.2859999 | 4.23625 | 11206 |
| 1736443800 | 4.2855 | -0.01 | -0.13 | 4.2965 | 4.31325 | 4.2695 | 27075 |
| 1736357400 | 4.29125 | -0.03 | -0.80 | 4.317 | 4.317 | 4.2765 | 15020 |
| 1736271000 | 4.3259999 | -0.02 | -0.51 | 4.344 | 4.38575 | 4.32425 | 1987 |
| 1736184600 | 4.34825 | 0.03 | 0.64 | 4.3495 | 4.36625 | 4.3179999 | 33518 |
| 1735925400 | 4.32075 | 0 | 0.01 | 4.32075 | 4.32075 | 4.32075 | 16 |
| 1735839000 | 4.3205 | -0.04 | -0.88 | 4.367 | 4.367 | 4.30525 | 11889 |
| 1735666200 | 4.359 | 0 | 0.00 | 4.359 | 4.359 | 4.359 | 475 |
| 1735579800 | 4.359 | -0.01 | -0.22 | 4.364 | 4.38275 | 4.3535 | 14374 |
| 1735320600 | 4.3685 | -0 | -0.01 | 4.353 | 4.37325 | 4.35025 | 13319 |
| 1735061400 | 4.369 | 0 | 0.00 | 4.369 | 4.369 | 4.369 | 1001 |
| 1734975000 | 4.369 | -0.02 | -0.43 | 4.3825 | 4.3825 | 4.35675 | 22701 |
| 1734715800 | 4.3877499 | 0.02 | 0.38 | 4.3795 | 4.389 | 4.37875 | 12447 |
| 1734629400 | 4.371 | -0.05 | -1.24 | 4.39 | 4.39 | 4.36325 | 51615 |
| 1734543000 | 4.42575 | -0.01 | -0.25 | 4.4455 | 4.4455 | 4.418 | 14717 |
| 1734456600 | 4.437 | -0 | -0.03 | 4.428 | 4.447 | 4.424 | 13867 |
| 1734370200 | 4.43825 | -0 | -0.07 | 4.445 | 4.4455 | 4.43125 | 19290 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
