Hot Features
프리미엄
Gulf Keystone Petroleum Ltd (GKP)
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 | 11.7 | 8.85692657078 | 132.1 | 145.5 | 132.1 | 858137 | 141.01341015 | DE |
| 4 | 12.3 | 9.3536121673 | 131.5 | 145.5 | 125.3 | 892158 | 133.5636794 | DE |
| 12 | 17.8 | 14.126984127 | 126 | 145.5 | 111 | 794947 | 127.64796088 | DE |
| 26 | 7 | 5.11695906433 | 136.8 | 155.6 | 111 | 920570 | 133.80419006 | DE |
| 52 | 14.2 | 10.9567901235 | 129.6 | 155.6 | 89 | 1067558 | 122.03748288 | DE |
| 156 | -42.4 | -22.7712137487 | 186.2 | 321 | 81.7 | 1277955 | 167.41286136 | DE |
| 260 | -68.2 | -32.1698113208 | 212 | 321 | 47.3 | 1162978 | 155.25415822 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 142.1 | 0.1 | 0.07 | 140 | 143.3 | 140 | 418195 |
| 1732037400 | 142 | -1.2 | -0.84 | 143.3 | 145.1 | 141.5 | 425176 |
| 1731951000 | 143.19999 | -0.6 | -0.42 | 142.9 | 144.4 | 140 | 532142 |
| 1731691800 | 143.8 | 5.8 | 4.20 | 137.5 | 145.5 | 135.9 | 1163301 |
| 1731605400 | 138 | 6.5 | 4.94 | 132.1 | 138 | 132.1 | 1751869 |
| 1731519000 | 131.5 | 3.3 | 2.57 | 131.19999 | 132 | 129.4 | 709869 |
| 1731432600 | 128.19999 | -4.4 | -3.32 | 134.5 | 134.5 | 128.1 | 836726 |
| 1731346200 | 132.6 | -1.8 | -1.34 | 134.69999 | 136 | 132.6 | 949161 |
| 1731087000 | 134.4 | -0.8 | -0.59 | 137 | 137.19999 | 134.3 | 694939 |
| 1731000600 | 135.19999 | -0.3 | -0.22 | 135.9 | 137.4 | 135.1 | 1117625 |
| 1730914200 | 135.5 | 3.8 | 2.89 | 136.4 | 143.3 | 133.6 | 2236779 |
| 1730827800 | 131.69999 | 1.8 | 1.39 | 130.3 | 131.69999 | 129 | 628441 |
| 1730741400 | 129.9 | 1.4 | 1.09 | 128.9 | 131.4 | 128.9 | 1099789 |
| 1730482200 | 128.5 | -0.8 | -0.62 | 127.6 | 131.9 | 127.6 | 1195956 |
| 1730395800 | 129.3 | 0.6 | 0.47 | 128.8 | 131 | 128.1 | 1056650 |
| 1730309400 | 128.69999 | 0.7 | 0.55 | 126 | 131.6 | 126 | 871037 |
| 1730223000 | 128 | 0.8 | 0.63 | 127.2 | 130 | 126.2 | 662090 |
| 1730136600 | 127.2 | -1.9 | -1.47 | 129.19999 | 129.19999 | 125.3 | 541440 |
| 1729873800 | 129.1 | 0.8 | 0.62 | 128 | 129.4 | 126.6 | 375216 |
| 1729787400 | 128.3 | -0.6 | -0.47 | 131.5 | 131.5 | 127.5 | 576753 |
| 1729701000 | 128.9 | -4.1 | -3.08 | 132.5 | 134.1 | 127.4 | 968619 |
| 1729614600 | 133 | 6.6 | 5.22 | 127.9 | 134.3 | 126.7 | 1599118 |
| 1729528200 | 126.4 | -0.7 | -0.55 | 127.6 | 129.6 | 126.1 | 557900 |
| 1729269000 | 127.1 | 1.5 | 1.19 | 128.19999 | 130.8 | 126.8 | 655916 |
| 1729182600 | 125.6 | -6.3 | -4.78 | 128.69999 | 128.69999 | 124.5 | 850362 |
| 1729096200 | 131.9 | 2.1 | 1.62 | 128.9 | 132.3 | 128.9 | 1009574 |
| 1729009800 | 129.8 | -4.1 | -3.06 | 133.19999 | 133.3 | 128.3 | 1342379 |
| 1728923400 | 133.9 | -1.1 | -0.81 | 136.1 | 136.1 | 132.9 | 787043 |
| 1728664200 | 135 | 0 | 0.00 | 135 | 136 | 133.3 | 721186 |
| 1728577800 | 135 | 0 | 0.00 | 136 | 137.5 | 134.69999 | 898393 |
| 1728491400 | 135 | 1.7 | 1.28 | 135 | 136.19999 | 133.8 | 791628 |
| 1728405000 | 133.3 | 6.2 | 4.88 | 129.4 | 137 | 129.4 | 1965026 |
| 1728318600 | 127.1 | -0.4 | -0.31 | 128 | 128.44999 | 124.3 | 968632 |
| 1728059400 | 127.5 | 7.8 | 6.52 | 120.4 | 128 | 120.2 | 1181188 |
| 1727973000 | 119.7 | 1.3 | 1.10 | 121.5 | 121.5 | 118.6 | 549026 |
| 1727886600 | 118.4 | 1.1 | 0.94 | 120 | 122.4 | 117.5 | 818013 |
| 1727800200 | 117.3 | 2.3 | 2.00 | 117.5 | 117.5 | 113.9 | 541123 |
| 1727713800 | 115 | -1 | -0.86 | 116.6 | 116.6 | 113.3 | 506442 |
| 1727454600 | 116 | 3 | 2.65 | 115.9 | 117.4 | 113.6 | 661426 |
| 1727368200 | 113 | -0.5 | -0.44 | 112.5 | 114.8 | 111 | 715559 |
| 1727281800 | 113.5 | -1.9 | -1.65 | 116 | 116 | 112.7 | 366863 |
| 1727195400 | 115.4 | 0 | 0.00 | 113.1 | 116.7 | 113.1 | 162533 |
| 1727109000 | 115.4 | 0.4 | 0.35 | 114 | 116.3 | 113.1 | 323963 |
| 1726849800 | 115 | -2.3 | -1.96 | 115.3 | 117.8 | 114.5 | 498614 |
| 1726763400 | 117.3 | 0.5 | 0.43 | 117.6 | 120 | 117.1 | 583418 |
| 1726677000 | 116.8 | -2.4 | -2.01 | 117.9 | 119.1 | 116.2 | 399186 |
| 1726590600 | 119.2 | 1.8 | 1.53 | 117.4 | 119.3 | 117.4 | 427750 |
| 1726504200 | 117.4 | -0.6 | -0.51 | 115.1 | 119 | 115.1 | 222237 |
| 1726245000 | 118 | 1.2 | 1.03 | 117.2 | 118.5 | 116.9 | 354451 |
| 1726158600 | 116.8 | 3.3 | 2.91 | 111 | 118 | 111 | 496106 |
| 1726072200 | 113.5 | 1.9 | 1.70 | 114.6 | 115.2 | 112 | 433009 |
| 1725985800 | 111.6 | -5.3 | -4.53 | 119.8 | 119.8 | 111.6 | 645575 |
| 1725899400 | 116.9 | 2.2 | 1.92 | 112.6 | 117.3 | 112.6 | 520202 |
| 1725640200 | 114.7 | -2.1 | -1.80 | 116.4 | 116.9 | 113.5 | 509643 |
| 1725553800 | 116.8 | -1.8 | -1.52 | 118.3 | 119.2 | 116.5 | 571773 |
| 1725467400 | 118.6 | -2.2 | -1.82 | 120.5 | 120.5 | 117.3 | 769998 |
| 1725381000 | 120.8 | -6.8 | -5.33 | 128.8 | 128.8 | 120.5 | 1654087 |
| 1725294600 | 127.6 | 1.6 | 1.27 | 126.6 | 128.5 | 126.1 | 527877 |
| 1725035400 | 126 | 0.4 | 0.32 | 128.1 | 130.19999 | 125.2 | 1058563 |
| 1724949000 | 125.6 | -1.1 | -0.87 | 126 | 128 | 119.3 | 1318673 |
| 1724862600 | 126.7 | -1.4 | -1.09 | 128.4 | 128.4 | 124.3 | 797843 |
| 1724776200 | 128.1 | 0.2 | 0.16 | 130.6 | 131.4 | 127.4 | 896011 |
| 1724430600 | 127.9 | 2.4 | 1.91 | 127 | 129.4 | 126.6 | 568430 |
| 1724344200 | 125.5 | -3.3 | -2.56 | 130.9 | 130.9 | 125.5 | 425810 |
| 1724257800 | 128.8 | 3.6 | 2.88 | 128 | 128.8 | 125.2 | 297921 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
