기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Goodwin Plc | GDWN | 런던 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
6,940.00 | 6,940.00 | 6,940.00 | 6,920.00 | 7,300.00 |
산업 분야 |
---|
INDUSTRIAL ENGINEERING |
GDWN Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 6,700.00 | 7,300.00 | 6,700.00 | 7,030.73 | 2,438 | 220.00 | 3.28% |
1개월 | 5,680.00 | 7,300.00 | 5,420.00 | 6,503.35 | 2,474 | 1,240.00 | 21.83% |
3개월 | 5,700.00 | 7,300.00 | 4,700.00 | 5,822.12 | 2,107 | 1,220.00 | 21.40% |
6개월 | 5,300.00 | 7,300.00 | 4,700.00 | 5,647.46 | 2,434 | 1,620.00 | 30.57% |
1년 | 3,915.00 | 7,300.00 | 3,855.00 | 5,170.77 | 2,424 | 3,005.00 | 76.76% |
3년 | 2,990.00 | 7,300.00 | 2,350.00 | 3,853.44 | 2,334 | 3,930.00 | 131.44% |
5년 | 3,100.00 | 7,300.00 | 1,750.00 | 3,516.73 | 2,392 | 3,820.00 | 123.23% |
GDWN 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 6,920.00 | -380.00 | -5.21% | 6,940.00 | 6,940.00 | 6,920.00 | 1,195 |
03 5월(5) 2024 | 7,300.00 | 460.00 | 6.73% | 6,960.00 | 7,300.00 | 6,840.00 | 2,534 |
02 5월(5) 2024 | 6,840.00 | 20.00 | 0.29% | 6,840.00 | 7,020.00 | 6,840.00 | 1,880 |
01 5월(5) 2024 | 6,820.00 | -160.00 | -2.29% | 7,200.00 | 7,200.00 | 6,820.00 | 955 |
30 4월(4) 2024 | 6,980.00 | -40.00 | -0.57% | 7,100.00 | 7,100.00 | 6,900.00 | 1,232 |
27 4월(4) 2024 | 7,020.00 | 340.00 | 5.09% | 6,700.00 | 7,080.00 | 6,700.00 | 5,588 |
26 4월(4) 2024 | 6,680.00 | 50.00 | 0.75% | 6,320.00 | 6,700.00 | 6,320.00 | 4,677 |
25 4월(4) 2024 | 6,630.00 | -10.00 | -0.15% | 6,800.00 | 6,800.00 | 6,460.00 | 585 |
24 4월(4) 2024 | 6,640.00 | -40.00 | -0.60% | 6,660.00 | 6,880.00 | 6,640.00 | 1,475 |
23 4월(4) 2024 | 6,680.00 | 0.00 | 0.00% | 6,640.00 | 6,980.00 | 6,240.00 | 2,817 |
20 4월(4) 2024 | 6,680.00 | 150.00 | 2.30% | 6,540.00 | 6,680.00 | 6,100.00 | 5,558 |
19 4월(4) 2024 | 6,530.00 | 230.00 | 3.65% | 6,560.00 | 6,560.00 | 6,320.00 | 2,611 |
18 4월(4) 2024 | 6,300.00 | 0.00 | 0.00% | 6,480.00 | 6,580.00 | 6,300.00 | 3,219 |
17 4월(4) 2024 | 6,300.00 | 100.00 | 1.61% | 6,220.00 | 6,300.00 | 5,920.00 | 2,366 |
16 4월(4) 2024 | 6,200.00 | 160.00 | 2.65% | 6,180.00 | 6,200.00 | 5,860.00 | 2,509 |
13 4월(4) 2024 | 6,040.00 | 40.00 | 0.67% | 5,800.00 | 6,040.00 | 5,800.00 | 1,032 |
12 4월(4) 2024 | 6,000.00 | 40.00 | 0.67% | 5,740.00 | 6,040.00 | 5,740.00 | 3,596 |
11 4월(4) 2024 | 5,960.00 | 390.00 | 7.00% | 5,800.00 | 5,960.00 | 5,540.00 | 3,215 |
10 4월(4) 2024 | 5,570.00 | -210.00 | -3.63% | 5,680.00 | 5,780.00 | 5,420.00 | 966 |
09 4월(4) 2024 | 5,780.00 | 200.00 | 3.58% | 5,700.00 | 5,780.00 | 5,480.00 | 1,113 |