Hot Features
프리미엄
Games Workshop Group Plc (GAW)
LSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 60 | 0.505050505051 | 11880 | 12170 | 11620 | 43798 | 11845.3778009 | DE |
| 4 | 270 | 2.31362467866 | 11670 | 12170 | 11590 | 65171 | 11885.1079505 | DE |
| 12 | 1860 | 18.4523809524 | 10080 | 12170 | 9930 | 52915 | 11202.0911161 | DE |
| 26 | 2015 | 20.3022670025 | 9925 | 12170 | 9370 | 46379 | 10712.6515016 | DE |
| 52 | 1410 | 13.3903133903 | 10530 | 12170 | 8860 | 54837 | 10212.4225103 | DE |
| 156 | 2385 | 24.9607535322 | 9555 | 12170 | 5575 | 68502 | 8905.26891248 | DE |
| 260 | 6665 | 126.3507109 | 5275 | 12310 | 3564 | 83192 | 8714.81793826 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731432600 | 11870 | -170 | -1.41 | 11910 | 12030 | 11780 | 41619 |
| 1731346200 | 12040 | 120 | 1.01 | 11950 | 12170 | 11950 | 25915 |
| 1731087000 | 11920 | -20 | -0.17 | 11950 | 12020 | 11820 | 37198 |
| 1731000600 | 11940 | 290 | 2.49 | 11700 | 11950 | 11680 | 46481 |
| 1730914200 | 11650 | -120 | -1.02 | 11880 | 12100 | 11620 | 67778 |
| 1730827800 | 11770 | -190 | -1.59 | 11980 | 12010 | 11760 | 49424 |
| 1730741400 | 11960 | -80 | -0.66 | 11920 | 12060 | 11900 | 56349 |
| 1730482200 | 12040 | 80 | 0.67 | 11960 | 12080 | 11930 | 21557 |
| 1730395800 | 11960 | 20 | 0.17 | 11930 | 12000 | 11840 | 42522 |
| 1730309400 | 11940 | 30 | 0.25 | 12130 | 12130 | 11790 | 39114 |
| 1730223000 | 11910 | -100 | -0.83 | 12020 | 12100 | 11790 | 53403 |
| 1730136600 | 12010 | 130 | 1.09 | 11950 | 12070 | 11890 | 36367 |
| 1729873800 | 11880 | 130 | 1.11 | 11940 | 11940 | 11750 | 63236 |
| 1729787400 | 11750 | -260 | -2.16 | 11770 | 11930 | 11730 | 194544 |
| 1729701000 | 12010 | 0 | 0.00 | 12000 | 12140 | 11990 | 81493 |
| 1729614600 | 12010 | 80 | 0.67 | 11900 | 12010 | 11880 | 171780 |
| 1729528200 | 11930 | 40 | 0.34 | 11890 | 12000 | 11890 | 35526 |
| 1729269000 | 11890 | -10 | -0.08 | 11920 | 11970 | 11840 | 101569 |
| 1729182600 | 11900 | 240 | 2.06 | 11830 | 11900 | 11630 | 81143 |
| 1729096200 | 11660 | -40 | -0.34 | 11670 | 11770 | 11590 | 56403 |
| 1729009800 | 11700 | 110 | 0.95 | 11610 | 11740 | 11490 | 82198 |
| 1728923400 | 11590 | 210 | 1.85 | 11330 | 11590 | 11310 | 140083 |
| 1728664200 | 11380 | 250 | 2.25 | 11110 | 11380 | 11050 | 41543 |
| 1728577800 | 11130 | 80 | 0.72 | 11060 | 11130 | 10940 | 112700 |
| 1728491400 | 11050 | 160 | 1.47 | 10920 | 11050 | 10870 | 44060 |
| 1728405000 | 10890 | -120 | -1.09 | 11000 | 11000 | 10820 | 38835 |
| 1728318600 | 11010 | 10 | 0.09 | 11140 | 11150 | 10970 | 35907 |
| 1728059400 | 11000 | 190 | 1.76 | 10810 | 11020 | 10720 | 38229 |
| 1727973000 | 10810 | 300 | 2.85 | 10490 | 10820 | 10490 | 31384 |
| 1727886600 | 10510 | -80 | -0.76 | 10590 | 10610 | 10440 | 81454 |
| 1727800200 | 10590 | -160 | -1.49 | 10750 | 10770 | 10540 | 27030 |
| 1727713800 | 10750 | -70 | -0.65 | 10870 | 10880 | 10630 | 36832 |
| 1727454600 | 10820 | 150 | 1.41 | 10660 | 10820 | 10660 | 40659 |
| 1727368200 | 10670 | 120 | 1.14 | 10660 | 10810 | 10640 | 41755 |
| 1727281800 | 10550 | -30 | -0.28 | 10530 | 10680 | 10500 | 24622 |
| 1727195400 | 10580 | 0 | 0.00 | 10680 | 10700 | 10500 | 22754 |
| 1727109000 | 10580 | 70 | 0.67 | 10580 | 10670 | 10490 | 19784 |
| 1726849800 | 10510 | -260 | -2.41 | 10730 | 10770 | 10400 | 145905 |
| 1726763400 | 10770 | 290 | 2.77 | 10520 | 10790 | 10520 | 67947 |
| 1726677000 | 10480 | -20 | -0.19 | 10450 | 10520 | 10330 | 36335 |
| 1726590600 | 10500 | -120 | -1.13 | 10650 | 10700 | 10500 | 48632 |
| 1726504200 | 10620 | 170 | 1.63 | 10450 | 10620 | 10440 | 67408 |
| 1726245000 | 10450 | 50 | 0.48 | 10550 | 10550 | 10390 | 18060 |
| 1726158600 | 10400 | 40 | 0.39 | 10550 | 10550 | 10310 | 29767 |
| 1726072200 | 10360 | -110 | -1.05 | 10420 | 10590 | 10360 | 44606 |
| 1725985800 | 10470 | 290 | 2.85 | 10080 | 10470 | 10080 | 44130 |
| 1725899400 | 10180 | 225 | 2.26 | 10040 | 10180 | 9930 | 41485 |
| 1725640200 | 9955 | -355 | -3.44 | 10260 | 10320 | 9955 | 34886 |
| 1725553800 | 10310 | -10 | -0.10 | 10300 | 10430 | 10260 | 29266 |
| 1725467400 | 10320 | 0 | 0.00 | 10150 | 10330 | 10150 | 36785 |
| 1725381000 | 10320 | -10 | -0.10 | 10490 | 10490 | 10230 | 48754 |
| 1725294600 | 10330 | -130 | -1.24 | 10460 | 10500 | 10320 | 24461 |
| 1725035400 | 10460 | 10 | 0.10 | 10480 | 10520 | 10360 | 45483 |
| 1724949000 | 10450 | 60 | 0.58 | 10380 | 10500 | 10360 | 69856 |
| 1724862600 | 10390 | 100 | 0.97 | 10340 | 10390 | 10210 | 16775 |
| 1724776200 | 10290 | -170 | -1.63 | 10500 | 10510 | 10250 | 32105 |
| 1724430600 | 10460 | 30 | 0.29 | 10440 | 10480 | 10370 | 15952 |
| 1724344200 | 10430 | 120 | 1.16 | 10420 | 10510 | 10350 | 30982 |
| 1724257800 | 10310 | 110 | 1.08 | 10080 | 10350 | 10080 | 40289 |
| 1724171400 | 10200 | -70 | -0.68 | 10280 | 10350 | 10200 | 18889 |
| 1724085000 | 10270 | 10 | 0.10 | 10300 | 10320 | 10210 | 17386 |
| 1723825800 | 10260 | 10 | 0.10 | 10000 | 10260 | 10000 | 19619 |
| 1723739400 | 10250 | 30 | 0.29 | 10220 | 10320 | 10140 | 27244 |
| 1723653000 | 10220 | 10 | 0.10 | 10200 | 10300 | 10130 | 52363 |
| 1723566600 | 10210 | 110 | 1.09 | 10130 | 10210 | 10070 | 34630 |
