Hot Features
프리미엄
Gx Genombiotec (GNOG)
LSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1731519000 | 5.995 | 0.05 | 0.87 | 5.934 | 6.0275 | 5.4395 | 213 |
| 1731432600 | 5.9435 | -0.16 | -2.57 | 5.978 | 6.388 | 5.899 | 688 |
| 1731346200 | 6.1005 | 0.23 | 3.83 | 5.96 | 6.408 | 5.8895 | 1124 |
| 1731087000 | 5.8755 | -0.05 | -0.87 | 5.905 | 6.147 | 5.8355 | 719 |
| 1731000600 | 5.9269999 | 0.04 | 0.66 | 5.929 | 5.929 | 5.9145 | 1 |
| 1730914200 | 5.888 | 0.11 | 1.82 | 6.022 | 6.4345 | 5.8635 | 13749 |
| 1730827800 | 5.7825 | 0 | 0.09 | 5.777 | 5.8275 | 5.6765 | 1796 |
| 1730741400 | 5.7775 | 0.06 | 1.12 | 5.66 | 6.283 | 5.6365 | 1406 |
| 1730482200 | 5.7135 | -0.03 | -0.54 | 5.7 | 5.7305 | 5.5945 | 5173 |
| 1730395800 | 5.7445 | -0.04 | -0.68 | 5.759 | 5.8475 | 5.7085 | 4141 |
| 1730309400 | 5.784 | 0.02 | 0.38 | 5.781 | 5.866 | 5.7345 | 10765 |
| 1730223000 | 5.7619999 | -0.05 | -0.93 | 5.82 | 6.3445 | 5.7539999 | 4872 |
| 1730136600 | 5.816 | 0.03 | 0.59 | 5.798 | 6.084 | 5.739 | 21008 |
| 1729873800 | 5.782 | 0.01 | 0.24 | 5.7699999 | 5.857 | 5.732 | 1497 |
| 1729787400 | 5.768 | -0.05 | -0.81 | 5.827 | 5.8995 | 5.74 | 1030 |
| 1729701000 | 5.815 | -0.01 | -0.11 | 5.883 | 6.3564999 | 5.8 | 1696 |
| 1729614600 | 5.8215 | -0 | -0.07 | 5.8215 | 5.8215 | 5.8215 | 25 |
| 1729528200 | 5.8255 | -0.09 | -1.54 | 5.8255 | 5.8255 | 5.8255 | 38 |
| 1729269000 | 5.9165 | -0.04 | -0.69 | 5.93 | 6.39 | 5.8285 | 413 |
| 1729182600 | 5.9574999 | -0.04 | -0.72 | 5.9574999 | 5.9574999 | 5.9574999 | 267 |
| 1729096200 | 6.0005 | 0.07 | 1.26 | 5.974 | 6.415 | 5.852 | 1145 |
| 1729009800 | 5.926 | -0.04 | -0.63 | 5.926 | 5.926 | 5.926 | 0 |
| 1728923400 | 5.9635 | 0.09 | 1.59 | 5.9269999 | 6.4 | 5.8345 | 4222 |
| 1728664200 | 5.87 | 0.08 | 1.38 | 5.766 | 6.32 | 5.7545 | 4350 |
| 1728577800 | 5.79 | -0.05 | -0.86 | 5.73 | 6.315 | 5.7215 | 1844 |
| 1728491400 | 5.84 | -0.06 | -0.98 | 5.84 | 5.84 | 5.84 | 294 |
| 1728405000 | 5.898 | 0.02 | 0.33 | 5.9189999 | 5.9189999 | 5.8975 | 661 |
| 1728318600 | 5.8785 | -0.03 | -0.57 | 5.843 | 6.3644999 | 5.652 | 575 |
| 1728059400 | 5.912 | 0.04 | 0.60 | 5.912 | 5.912 | 5.912 | 1097 |
| 1727973000 | 5.877 | -0.02 | -0.41 | 5.884 | 5.884 | 5.864 | 8 |
| 1727886600 | 5.901 | 0.07 | 1.14 | 5.901 | 5.901 | 5.901 | 9 |
| 1727800200 | 5.8345 | -0.08 | -1.38 | 5.96 | 6.4029999 | 5.7779999 | 104 |
| 1727713800 | 5.916 | 0.02 | 0.29 | 5.952 | 6.3975 | 5.8665 | 922 |
| 1727454600 | 5.899 | 0.11 | 1.90 | 5.899 | 5.899 | 5.899 | 26 |
| 1727368200 | 5.789 | -0 | -0.06 | 5.807 | 5.807 | 5.7755 | 2836 |
| 1727281800 | 5.7925 | -0.04 | -0.68 | 5.837 | 5.837 | 5.7905 | 149 |
| 1727195400 | 5.832 | -0.07 | -1.21 | 5.848 | 6.348 | 5.8005 | 1084 |
| 1727109000 | 5.9035 | -0.08 | -1.31 | 5.945 | 6.4585 | 5.8955 | 52652 |
| 1726849800 | 5.982 | -0.22 | -3.57 | 5.982 | 5.982 | 5.982 | 332 |
| 1726763400 | 6.2035 | 0.13 | 2.06 | 6.19 | 6.5365 | 6.0315 | 1328 |
| 1726677000 | 6.0785 | -0.09 | -1.48 | 6.0785 | 6.0785 | 6.0785 | 452 |
| 1726590600 | 6.17 | 0.14 | 2.38 | 6.17 | 6.17 | 6.17 | 0 |
| 1726504200 | 6.0265 | 0 | 0.03 | 6.041 | 6.46 | 5.963 | 1676 |
| 1726245000 | 6.0245 | 0.14 | 2.37 | 5.929 | 6.415 | 5.905 | 1174 |
| 1726158600 | 5.885 | 0 | 0.03 | 5.892 | 5.892 | 5.869 | 1341 |
| 1726072200 | 5.8835 | -0 | -0.01 | 5.8835 | 5.8835 | 5.8835 | 26 |
| 1725985800 | 5.884 | 0.07 | 1.20 | 5.884 | 5.884 | 5.884 | 34 |
| 1725899400 | 5.814 | 0.08 | 1.41 | 5.7779999 | 6.327 | 5.683 | 862 |
| 1725640200 | 5.733 | -0.11 | -1.82 | 5.884 | 5.896 | 5.727 | 589 |
| 1725553800 | 5.839 | -0.08 | -1.28 | 5.836 | 6.3705 | 5.7975 | 547 |
| 1725467400 | 5.915 | -0.13 | -2.19 | 5.915 | 5.915 | 5.915 | 1546 |
| 1725381000 | 6.0475 | -0.07 | -1.17 | 6.0475 | 6.0475 | 6.0475 | 1190 |
| 1725294600 | 6.119 | 0.04 | 0.68 | 6.146 | 6.146 | 6.084 | 300 |
| 1725035400 | 6.0775 | -0.1 | -1.67 | 6.148 | 6.477 | 6.011 | 2001 |
| 1724949000 | 6.1805 | 0.12 | 1.90 | 6.14 | 6.4955 | 6.108 | 686 |
| 1724862600 | 6.065 | 0.02 | 0.27 | 5.972 | 6.4955 | 5.972 | 1239 |
| 1724776200 | 6.0485 | -0.13 | -2.16 | 6.165 | 6.4705 | 5.9855 | 1189 |
| 1724430600 | 6.182 | -0 | -0.05 | 6.1609999 | 6.188 | 6.16 | 911 |
| 1724344200 | 6.1849999 | -0.07 | -1.08 | 6.272 | 6.5635 | 6.1775 | 389 |
| 1724257800 | 6.2525 | 0.03 | 0.52 | 6.2525 | 6.2525 | 6.2525 | 20 |
| 1724171400 | 6.22 | -0.04 | -0.71 | 6.276 | 6.295 | 6.197 | 2539 |
| 1724085000 | 6.2645 | 0.12 | 1.98 | 6.2645 | 6.2645 | 6.2645 | 307 |
| 1723825800 | 6.143 | -0.03 | -0.51 | 6.1769999 | 6.515 | 6.131 | 3576 |
| 1723739400 | 6.1745 | 0.13 | 2.18 | 6.038 | 6.483 | 5.996 | 103 |
| 1723653000 | 6.043 | -0.07 | -1.12 | 6.115 | 6.5119999 | 6.0145 | 5275 |
