Hot Features
프리미엄
Grafton Grp.uts (GFTU)
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 | PU |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PU |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PU |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PU |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PU |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PU |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 929.7 | 6.9 | 0.75 | 925 | 934.4 | 922.6 | 128762 |
| 1738258200 | 922.8 | 10 | 1.10 | 900 | 927 | 900 | 131033 |
| 1738171800 | 912.8 | -1.4 | -0.15 | 915 | 924 | 907 | 127034 |
| 1738085400 | 914.2 | 11.4 | 1.26 | 905 | 925 | 886.8 | 158100 |
| 1737999000 | 902.8 | -0.8 | -0.09 | 900 | 910.3 | 894.1 | 293775 |
| 1737739800 | 903.6 | -3.1 | -0.34 | 915 | 922.6 | 900 | 186832 |
| 1737653400 | 906.7 | 1.3 | 0.14 | 902.2 | 913.6 | 900 | 138667 |
| 1737567000 | 905.4 | 1.2 | 0.13 | 904.9 | 914.2 | 897.5 | 308564 |
| 1737480600 | 904.2 | 4.2 | 0.47 | 881.7 | 912.8 | 881.7 | 102142 |
| 1737394200 | 900 | -3.7 | -0.41 | 884.8 | 905 | 884.8 | 640233 |
| 1737135000 | 903.7 | 1.1 | 0.12 | 919.5 | 919.5 | 894.1 | 217364 |
| 1737048600 | 902.6 | -3.1 | -0.34 | 905.7 | 905.7 | 886 | 301693 |
| 1736962200 | 905.7 | 54.9 | 6.45 | 864.5 | 905.7 | 860.4 | 267618 |
| 1736875800 | 850.8 | 6.4 | 0.76 | 861.7 | 861.7 | 839 | 623998 |
| 1736789400 | 844.4 | -30.6 | -3.50 | 871.6 | 871.6 | 840 | 551660 |
| 1736530200 | 875 | -16.1 | -1.81 | 912.3 | 912.3 | 869.5 | 641064 |
| 1736443800 | 891.1 | 15 | 1.71 | 875.1 | 896 | 869.5 | 747802 |
| 1736357400 | 876.1 | -51.3 | -5.53 | 948.6 | 948.6 | 876.1 | 390083 |
| 1736271000 | 927.4 | -28.3 | -2.96 | 931.2 | 949.5 | 925.1 | 237387 |
| 1736184600 | 955.7 | 8.7 | 0.92 | 965 | 965 | 948.9 | 128829 |
| 1735925400 | 947 | -7.9 | -0.83 | 933.6 | 952.6 | 933.6 | 164243 |
| 1735839000 | 954.9 | -4.8 | -0.50 | 946.8 | 960.2 | 946.8 | 279746 |
| 1735666200 | 959.7 | 12.5 | 1.32 | 942.5 | 962.8 | 942.3 | 20872 |
| 1735579800 | 947.2 | -1.9 | -0.20 | 965 | 965 | 942 | 106825 |
| 1735320600 | 949.1 | -7.9 | -0.83 | 949.6 | 968.5 | 945 | 59136 |
| 1735061400 | 957 | 4.8 | 0.50 | 955 | 969.7 | 955 | 28676 |
| 1734975000 | 952.2 | -8.9 | -0.93 | 937.3 | 958 | 937.3 | 77459 |
| 1734715800 | 961.1 | 6.4 | 0.67 | 932.6 | 962.2 | 932.6 | 885789 |
| 1734629400 | 954.7 | -7.5 | -0.78 | 950 | 957.2 | 945.2 | 617397 |
| 1734543000 | 962.2 | 17.1 | 1.81 | 928.4 | 962.6 | 928.4 | 295327 |
| 1734456600 | 945.1 | -12.4 | -1.30 | 952.5 | 954.8 | 944.7 | 241999 |
| 1734370200 | 957.5 | -4.2 | -0.44 | 983.4 | 994.1 | 957.4 | 128057 |
| 1734111000 | 961.7 | 2.5 | 0.26 | 935.9 | 971 | 935.9 | 140673 |
| 1734024600 | 959.2 | -3.7 | -0.38 | 970.2 | 970.2 | 958.2 | 125095 |
| 1733938200 | 962.9 | 5.5 | 0.57 | 979.6 | 979.6 | 950 | 120273 |
| 1733851800 | 957.4 | -9.4 | -0.97 | 960 | 971.4 | 954.5 | 170000 |
| 1733765400 | 966.8 | 2.5 | 0.26 | 980 | 980 | 953.4 | 192441 |
| 1733506200 | 964.3 | 11.6 | 1.22 | 973 | 973 | 950.2 | 203283 |
| 1733419800 | 952.7 | 17.7 | 1.89 | 950 | 952.7 | 929 | 206001 |
| 1733333400 | 935 | 5.9 | 0.64 | 947.1 | 947.1 | 926.5 | 423408 |
| 1733247000 | 929.1 | -1.3 | -0.14 | 949.9 | 949.9 | 924.3 | 258694 |
| 1733160600 | 930.4 | -11.3 | -1.20 | 915.3 | 945.4 | 915.3 | 278838 |
| 1732901400 | 941.7 | -1.1 | -0.12 | 945.8 | 947.1 | 933.3 | 235400 |
| 1732815000 | 942.8 | 11.5 | 1.23 | 933.6 | 945 | 925.9 | 356871 |
| 1732728600 | 931.3 | -7.1 | -0.76 | 940 | 944.4 | 926.3 | 845627 |
| 1732642200 | 938.4 | -14.3 | -1.50 | 945 | 950.1 | 938 | 179623 |
| 1732555800 | 952.7 | -8.5 | -0.88 | 953 | 961.8 | 941.9 | 503718 |
| 1732296600 | 961.2 | 17.5 | 1.85 | 965.7 | 965.7 | 943.8 | 440986 |
| 1732210200 | 943.7 | -10 | -1.05 | 930 | 964.2 | 930 | 472099 |
| 1732123800 | 953.7 | -15.3 | -1.58 | 982.7 | 983.4 | 942.9 | 166607 |
| 1732037400 | 969 | -0.5 | -0.05 | 974.2 | 974.4 | 964.9 | 234589 |
| 1731951000 | 969.5 | -2.1 | -0.22 | 994 | 994 | 965 | 245029 |
| 1731691800 | 971.6 | 16.6 | 1.74 | 930.8 | 981.8 | 930.8 | 1905849 |
| 1731605400 | 955 | 5 | 0.53 | 956.8 | 967.7 | 950 | 642114 |
| 1731519000 | 950 | -10.1 | -1.05 | 940 | 966 | 940 | 219989 |
| 1731432600 | 960.1 | -32 | -3.23 | 968.3 | 980.3 | 960.1 | 203339 |
| 1731346200 | 992.1 | 19.5 | 2.00 | 975 | 996.9 | 975 | 173238 |
| 1731087000 | 972.6 | -13.8 | -1.40 | 1011 | 1011 | 970.6 | 268864 |
| 1731000600 | 986.4 | -5.6 | -0.56 | 990 | 994 | 983.9 | 887765 |
| 1730914200 | 992 | -1.1 | -0.11 | 1014.4 | 1020.6 | 990 | 305814 |
| 1730827800 | 993.1 | -16.5 | -1.63 | 1003.8 | 1012.2 | 993.1 | 644903 |
| 1730741400 | 1009.6 | -5.4 | -0.53 | 987.5 | 1029 | 987.5 | 1188132 |
| 1730482200 | 1015 | 13.4 | 1.34 | 1025.6 | 1025.6 | 1003.2 | 224166 |
