Hot Features
프리미엄
Glencore Plc (GLEN)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.6 | 2.31058570661 | 372.2 | 388.95 | 372.2 | 36307029 | 381.88021694 | DE |
| 4 | -17.8 | -4.46562970396 | 398.6 | 418.8 | 368.85 | 30388927 | 392.23577986 | DE |
| 12 | -21.2 | -5.2736318408 | 402 | 438.8 | 360.7 | 35022890 | 395.93424081 | DE |
| 26 | -114.75 | -23.1560891938 | 495.55 | 496.05 | 360.7 | 33911227 | 421.20391348 | DE |
| 52 | -76.2 | -16.6739606127 | 457 | 505.6 | 360.7 | 35159910 | 429.15605681 | DE |
| 156 | 10.75 | 2.9050128361 | 370.05 | 584.5 | 346.4 | 41360494 | 457.97760731 | DE |
| 260 | 140.45 | 58.4356147285 | 240.35 | 584.5 | 109.76 | 40474695 | 374.88675844 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 380.8 | -0.6 | -0.16 | 383 | 383.45 | 376.35 | 15050385 |
| 1732210200 | 381.4 | 0.7 | 0.18 | 380.3 | 383.2 | 378.1 | 19499291 |
| 1732123800 | 380.7 | 1.25 | 0.33 | 380.9 | 383.65 | 379.5 | 22304045 |
| 1732037400 | 379.45 | -4 | -1.04 | 387.05 | 388.95 | 378.15 | 17336508 |
| 1731951000 | 383.45 | 4.1 | 1.08 | 382.5 | 385.25 | 378.9 | 94513571 |
| 1731691800 | 379.35 | 4.65 | 1.24 | 372.2 | 383.8 | 372.2 | 27881730 |
| 1731605400 | 374.7 | -1.8 | -0.48 | 371.8 | 376.4 | 368.85 | 26918718 |
| 1731519000 | 376.5 | 0.05 | 0.01 | 378.7 | 381.55 | 373.6 | 45395761 |
| 1731432600 | 376.45 | -12.05 | -3.10 | 383.6 | 385.15 | 375 | 31448829 |
| 1731346200 | 388.5 | -6.3 | -1.60 | 394.3 | 396.35 | 386.3 | 36968696 |
| 1731087000 | 394.8 | -20.6 | -4.96 | 413.3 | 414.65 | 391.9 | 40924050 |
| 1731000600 | 415.4 | 14.15 | 3.53 | 409.2 | 418.8 | 405.95 | 33607400 |
| 1730914200 | 401.25 | -6.15 | -1.51 | 406.35 | 415.1 | 393.75 | 34484285 |
| 1730827800 | 407.4 | 0.5 | 0.12 | 406.9 | 409.15 | 405.05 | 12122827 |
| 1730741400 | 406.9 | -0.75 | -0.18 | 409.4 | 411.85 | 406.9 | 11057385 |
| 1730482200 | 407.65 | 1.35 | 0.33 | 406.65 | 409.35 | 405.3 | 15448818 |
| 1730395800 | 406.3 | -3.3 | -0.81 | 407 | 409.9 | 402.95 | 19978656 |
| 1730309400 | 409.6 | 5 | 1.24 | 415.5 | 416.2 | 407.1 | 34944279 |
| 1730223000 | 404.6 | -0.45 | -0.11 | 406.15 | 414 | 401.1 | 31134562 |
| 1730136600 | 405.05 | 0.85 | 0.21 | 405.75 | 409.25 | 399.15 | 35134491 |
| 1729873800 | 404.2 | 6.1 | 1.53 | 398.6 | 404.3 | 397 | 16674646 |
| 1729787400 | 398.1 | -2.2 | -0.55 | 401.9 | 407.25 | 398.1 | 15503017 |
| 1729701000 | 400.3 | -7.6 | -1.86 | 404.3 | 407 | 399.85 | 16804751 |
| 1729614600 | 407.9 | 1 | 0.25 | 408.7 | 410.25 | 403.75 | 12368793 |
| 1729528200 | 406.9 | -1.8 | -0.44 | 410.8 | 416.25 | 406.9 | 15545949 |
| 1729269000 | 408.7 | 5.5 | 1.36 | 409.05 | 416.05 | 408.7 | 30403213 |
| 1729182600 | 403.2 | -3.45 | -0.85 | 401.3 | 406.3 | 399 | 23644540 |
| 1729096200 | 406.65 | 3.1 | 0.77 | 405 | 410.9 | 404.4 | 25233356 |
| 1729009800 | 403.55 | -17 | -4.04 | 416.45 | 416.7 | 403.15 | 30549245 |
| 1728923400 | 420.55 | -3.7 | -0.87 | 424 | 424.25 | 413.5 | 44133398 |
| 1728664200 | 424.25 | 2.25 | 0.53 | 421.85 | 426.6 | 419.7 | 20804124 |
| 1728577800 | 422 | 1.1 | 0.26 | 422.5 | 424 | 415 | 20347895 |
| 1728491400 | 420.9 | 3.4 | 0.81 | 421.7 | 423.1 | 414.55 | 17621035 |
| 1728405000 | 417.5 | -20 | -4.57 | 421.2 | 424.25 | 415.1 | 95894300 |
| 1728318600 | 437.5 | 4.4 | 1.02 | 433.45 | 438.8 | 432.6 | 20308730 |
| 1728059400 | 433.1 | 3.8 | 0.89 | 429.45 | 436.05 | 428.15 | 20056804 |
| 1727973000 | 429.3 | -4.1 | -0.95 | 432.3 | 432.95 | 427.05 | 18331646 |
| 1727886600 | 433.4 | 4.3 | 1.00 | 434.2 | 437.6 | 430.55 | 19978917 |
| 1727800200 | 429.1 | 1.4 | 0.33 | 427.8 | 433.3 | 423.85 | 23267415 |
| 1727713800 | 427.7 | 0.65 | 0.15 | 429.85 | 435.4 | 426.75 | 43580494 |
| 1727454600 | 427.05 | 4 | 0.95 | 426.6 | 428.1 | 420.8 | 38736460 |
| 1727368200 | 423.05 | 19.7 | 4.88 | 416 | 426.7 | 415.75 | 50918922 |
| 1727281800 | 403.35 | 3.5 | 0.88 | 400.45 | 405.3 | 400.05 | 29273732 |
| 1727195400 | 399.85 | 15 | 3.90 | 403.4 | 405 | 398.3 | 56226250 |
| 1727109000 | 384.85 | 6.15 | 1.62 | 378.7 | 385.5 | 376.55 | 48610687 |
| 1726849800 | 378.7 | -9.8 | -2.52 | 387 | 387.5 | 378.7 | 52352334 |
| 1726763400 | 388.5 | 8.65 | 2.28 | 391.35 | 399.35 | 387.15 | 45676698 |
| 1726677000 | 379.85 | 0.55 | 0.15 | 378.55 | 380.7 | 376.2 | 31145872 |
| 1726590600 | 379.3 | 1.6 | 0.42 | 380 | 383.3 | 378.15 | 22965707 |
| 1726504200 | 377.7 | 0.35 | 0.09 | 375.9 | 380.35 | 373 | 18578856 |
| 1726245000 | 377.35 | 4.7 | 1.26 | 374.45 | 379.3 | 373.85 | 16827699 |
| 1726158600 | 372.65 | 9.85 | 2.71 | 371.6 | 375.4 | 369.35 | 71361215 |
| 1726072200 | 362.8 | -0.65 | -0.18 | 370 | 371.85 | 360.7 | 46225056 |
| 1725985800 | 363.45 | -6.6 | -1.78 | 369.8 | 371.95 | 362.6 | 91648099 |
| 1725899400 | 370.05 | 2.95 | 0.80 | 371.2 | 373.15 | 369.2 | 14248790 |
| 1725640200 | 367.1 | -12.25 | -3.23 | 378 | 378.4 | 366.15 | 26815984 |
| 1725553800 | 379.35 | -1.45 | -0.38 | 378.3 | 382.95 | 376.85 | 69956259 |
| 1725467400 | 380.8 | -3.95 | -1.03 | 380 | 383.4 | 378 | 23827342 |
| 1725381000 | 384.75 | -14.95 | -3.74 | 397 | 399.1 | 380.6 | 141808169 |
| 1725294600 | 399.7 | -1.1 | -0.27 | 399.7 | 401.7 | 394.35 | 46850226 |
| 1725035400 | 400.8 | 0.7 | 0.17 | 402 | 406.95 | 399.95 | 19266834 |
| 1724949000 | 400.1 | -4.45 | -1.10 | 401 | 404.15 | 398.4 | 19773402 |
| 1724862600 | 404.55 | -5.95 | -1.45 | 409.25 | 410.05 | 402.1 | 14581088 |
| 1724776200 | 410.5 | -0.6 | -0.15 | 414 | 414.25 | 409.2 | 13417990 |
