Hot Features
프리미엄
Gryscalefinance (GFOP)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 1389.9 | 65.8 | 4.97 | 1349.2 | 1399.2 | 1334.7 | 5490 |
| 1732815000 | 1324.1 | 40.2 | 3.13 | 1324.1 | 1324.1 | 1324.1 | 545 |
| 1732728600 | 1283.9 | -13.9 | -1.07 | 1301.2 | 1310.6 | 1260.7 | 647 |
| 1732642200 | 1297.8 | -44.3 | -3.30 | 1308.6 | 1314.5 | 1265.7 | 2427 |
| 1732555800 | 1342.1 | 59.3 | 4.62 | 1353.2 | 1359.7 | 1281 | 18006 |
| 1732296600 | 1282.8 | 14.9 | 1.18 | 1288 | 1288 | 1239.4 | 4941 |
| 1732210200 | 1267.9 | -4.4 | -0.35 | 1317.4 | 1346.3 | 1214.9 | 10769 |
| 1732123800 | 1272.3 | -1.2 | -0.09 | 1322.8 | 1328.1 | 1267.7 | 12325 |
| 1732037400 | 1273.5 | -3.2 | -0.25 | 1273.5 | 1273.5 | 1273.5 | 2632 |
| 1731951000 | 1276.7 | 60.8 | 5.00 | 1263.8 | 1281.8 | 1218.5 | 18563 |
| 1731691800 | 1215.9 | 11.5 | 0.95 | 1209.2 | 1216 | 1183.7 | 5090 |
| 1731605400 | 1204.4 | -115.9 | -8.78 | 1212.4 | 1220.5 | 1190.2 | 9515 |
| 1731519000 | 1320.3 | 27.1 | 2.10 | 1302 | 1382.4 | 1288.6 | 9887 |
| 1731432600 | 1293.2 | -17.2 | -1.31 | 1367.4 | 1369 | 1250.6 | 12853 |
| 1731346200 | 1310.4 | 180.9 | 16.02 | 1102.6 | 1347.4 | 1102.6 | 16449 |
| 1731087000 | 1129.5 | 5.2 | 0.46 | 1129.5 | 1129.5 | 1129.5 | 272 |
| 1731000600 | 1124.3 | 30.9 | 2.83 | 1111.8 | 1127.7 | 1090.2 | 3212 |
| 1730914200 | 1093.4 | 142.45 | 14.98 | 1062.2 | 1095.8 | 1035.8 | 18203 |
| 1730827800 | 950.95 | 27.55 | 2.98 | 950.95 | 950.95 | 950.95 | 5 |
| 1730741400 | 923.4 | -35.15 | -3.67 | 920 | 924.7 | 920 | 5433 |
| 1730482200 | 958.55 | -8.9 | -0.92 | 965.2 | 981.4 | 948.3 | 8560 |
| 1730395800 | 967.45 | -74.95 | -7.19 | 1007.6 | 1035.2 | 963.1 | 781 |
| 1730309400 | 1042.4 | -32.6 | -3.03 | 1048.4 | 1052.6 | 1016.4 | 2074 |
| 1730223000 | 1075 | 35.8 | 3.44 | 1075 | 1075.7 | 1039.7 | 4966 |
| 1730136600 | 1039.2 | 37.05 | 3.70 | 1039.2 | 1039.2 | 1039.2 | 1140 |
| 1729873800 | 1002.15 | -0.1 | -0.01 | 1002.15 | 1002.15 | 1002.15 | 201 |
| 1729787400 | 1002.25 | 15.55 | 1.58 | 1002.25 | 1002.25 | 1002.25 | 3 |
| 1729701000 | 986.7 | -32.9 | -3.23 | 986.7 | 986.7 | 986.7 | 1577 |
| 1729614600 | 1019.6 | 28.35 | 2.86 | 1024.4 | 1024.4 | 1011.8 | 7008 |
| 1729528200 | 991.25 | 12.8 | 1.31 | 999.7 | 1007.3 | 982.2 | 3935 |
| 1729269000 | 978.45 | 17.55 | 1.83 | 978.45 | 978.45 | 978.45 | 49 |
| 1729182600 | 960.9 | 4.2 | 0.44 | 960.9 | 960.9 | 960.9 | 378 |
| 1729096200 | 956.7 | 44.45 | 4.87 | 956.7 | 956.7 | 956.7 | 122 |
| 1729009800 | 912.25 | -6.2 | -0.68 | 920.5 | 939.2 | 894 | 336 |
| 1728923400 | 918.45 | 54.45 | 6.30 | 918.45 | 918.45 | 918.45 | 311 |
| 1728664200 | 864 | 25.4 | 3.03 | 864 | 864 | 864 | 1194 |
| 1728577800 | 838.6 | -15.9 | -1.86 | 838.6 | 838.6 | 838.6 | 272 |
| 1728491400 | 854.5 | 0.9 | 0.11 | 854.5 | 854.5 | 854.5 | 351 |
| 1728405000 | 853.6 | -12.5 | -1.44 | 844.5 | 865.55 | 839.15 | 9229 |
| 1728318600 | 866.1 | 7.6 | 0.89 | 866.1 | 866.1 | 866.1 | 3770 |
| 1728059400 | 858.5 | 22.05 | 2.64 | 858.5 | 858.5 | 858.5 | 26 |
| 1727973000 | 836.45 | 9.25 | 1.12 | 836.45 | 836.45 | 836.45 | 2 |
| 1727886600 | 827.2 | 3.55 | 0.43 | 827.2 | 827.2 | 827.2 | 135 |
| 1727800200 | 823.65 | -44.25 | -5.10 | 823.65 | 823.65 | 823.65 | 111 |
| 1727713800 | 867.9 | -15.2 | -1.72 | 856 | 870.55 | 855.85 | 314 |
| 1727454600 | 883.1 | 8.55 | 0.98 | 883.1 | 883.1 | 883.1 | 27 |
| 1727368200 | 874.55 | 15 | 1.75 | 866.2 | 879.35 | 854.4 | 95 |
| 1727281800 | 859.55 | 36.65 | 4.45 | 863.6 | 866.1 | 854.7 | 32 |
| 1727195400 | 822.9 | -5.35 | -0.65 | 822.9 | 822.9 | 822.9 | 6 |
| 1727109000 | 828.25 | 20.5 | 2.54 | 828.25 | 828.25 | 828.25 | 14 |
| 1726849800 | 807.75 | -29.9 | -3.57 | 821.3 | 821.3 | 801.55 | 41 |
| 1726763400 | 837.65 | 30.55 | 3.79 | 837.65 | 837.65 | 837.65 | 2 |
| 1726677000 | 807.1 | -15.3 | -1.86 | 817.6 | 817.6 | 792.45 | 313 |
| 1726590600 | 822.4 | 24.7 | 3.10 | 822.4 | 822.4 | 822.4 | 12 |
| 1726504200 | 797.7 | -18.95 | -2.32 | 797.7 | 797.7 | 797.7 | 7 |
| 1726245000 | 816.65 | 19.3 | 2.42 | 816.65 | 816.65 | 816.65 | 94 |
| 1726158600 | 797.35 | 20.1 | 2.59 | 797.35 | 797.35 | 797.35 | 126 |
| 1726072200 | 777.25 | 6.25 | 0.81 | 777.25 | 777.25 | 777.25 | 5 |
| 1725985800 | 771 | 14.05 | 1.86 | 771 | 771 | 771 | 40 |
| 1725899400 | 756.95 | 23.1 | 3.15 | 756.95 | 756.95 | 756.95 | 621 |
| 1725640200 | 733.85 | -21.95 | -2.90 | 733.85 | 733.85 | 733.85 | 543 |
| 1725553800 | 755.8 | -4.25 | -0.56 | 755.8 | 755.8 | 755.8 | 336 |
| 1725467400 | 760.05 | -19.3 | -2.48 | 755.9 | 769.65 | 739.9 | 960 |
| 1725381000 | 779.35 | -24.3 | -3.02 | 779.35 | 779.35 | 779.35 | 200 |
| 1725294600 | 803.65 | 0 | 0.00 | 803.65 | 803.65 | 803.65 | 363 |
