Hot Features
프리미엄
Is $ Ty Gbph (GOVP)
LSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 |
|---|---|---|---|---|---|---|---|
| 1727368200 | 4.323 | -0 | -0.06 | 4.33 | 4.33575 | 4.317 | 36074 |
| 1727281800 | 4.32575 | -0.01 | -0.18 | 4.335 | 4.335 | 4.32275 | 67919 |
| 1727195400 | 4.33375 | 0.01 | 0.17 | 4.3355 | 4.3404999 | 4.314 | 417007 |
| 1727109000 | 4.3265 | -0 | -0.06 | 4.3375 | 4.338 | 4.3175 | 102415 |
| 1726849800 | 4.329 | -0.01 | -0.15 | 4.3445 | 4.3445 | 4.328 | 74577 |
| 1726763400 | 4.3355 | -0.01 | -0.20 | 4.3385 | 4.3475 | 4.32025 | 203422 |
| 1726677000 | 4.34425 | -0.01 | -0.26 | 4.3564999 | 4.35975 | 4.33475 | 51486 |
| 1726590600 | 4.3557499 | -0 | -0.09 | 4.3595 | 4.37075 | 4.35475 | 48733 |
| 1726504200 | 4.3595 | 0.01 | 0.22 | 4.3585 | 4.363 | 4.3515 | 33478 |
| 1726245000 | 4.34975 | 0.01 | 0.21 | 4.353 | 4.3572499 | 4.34 | 22152 |
| 1726158600 | 4.34075 | -0.1 | -2.19 | 4.3435 | 4.35425 | 4.3395 | 24006 |
| 1726072200 | 4.43775 | 0.01 | 0.17 | 4.4414999 | 4.44425 | 4.42325 | 53754 |
| 1725985800 | 4.43 | 0.01 | 0.31 | 4.4175 | 4.4305 | 4.415 | 67147 |
| 1725899400 | 4.4165 | -0.01 | -0.23 | 4.4029999 | 4.4182499 | 4.4029999 | 251240 |
| 1725640200 | 4.42675 | 0.03 | 0.58 | 4.42 | 4.43375 | 4.39925 | 61848 |
| 1725553800 | 4.40125 | 0.01 | 0.24 | 4.3965 | 4.402 | 4.3965 | 258167 |
| 1725467400 | 4.39075 | 0.02 | 0.37 | 4.385 | 4.402 | 4.3717499 | 31890 |
| 1725381000 | 4.37475 | 0.02 | 0.48 | 4.3585 | 4.3865 | 4.35475 | 46501 |
| 1725294600 | 4.354 | -0.01 | -0.30 | 4.359 | 4.361 | 4.34575 | 16464 |
| 1725035400 | 4.367 | 0 | 0.10 | 4.3685 | 4.37575 | 4.3625 | 34148 |
| 1724949000 | 4.3625 | -0.02 | -0.34 | 4.38 | 4.38375 | 4.3575 | 27994 |
| 1724862600 | 4.3775 | 0.01 | 0.19 | 4.3785 | 4.38125 | 4.373 | 1648430 |
| 1724776200 | 4.36925 | -0.01 | -0.23 | 4.3655 | 4.371 | 4.363 | 32360 |
| 1724430600 | 4.37925 | 0.02 | 0.35 | 4.3665 | 4.38625 | 4.36425 | 958896 |
| 1724344200 | 4.364 | -0.01 | -0.32 | 4.364 | 4.364 | 4.364 | 113465 |
| 1724257800 | 4.378 | 0.01 | 0.19 | 4.3775 | 4.3884999 | 4.362 | 34038 |
| 1724171400 | 4.3695 | 0.01 | 0.24 | 4.363 | 4.372 | 4.34975 | 10362 |
| 1724085000 | 4.35925 | 0.01 | 0.31 | 4.3615 | 4.36275 | 4.35125 | 3329 |
| 1723825800 | 4.34575 | 0 | 0.07 | 4.3465 | 4.3644999 | 4.34525 | 35465 |
| 1723739400 | 4.34275 | -0.03 | -0.66 | 4.349 | 4.349 | 4.3415 | 24579 |
| 1723653000 | 4.3715 | 0.01 | 0.29 | 4.37 | 4.38475 | 4.3557499 | 24014 |
| 1723566600 | 4.359 | 0.02 | 0.36 | 4.3495 | 4.362 | 4.3435 | 4975 |
| 1723480200 | 4.3435 | 0 | 0.03 | 4.339 | 4.349 | 4.32775 | 35864 |
| 1723221000 | 4.342 | 0.01 | 0.35 | 4.3345 | 4.35825 | 4.333 | 41979 |
| 1723134600 | 4.327 | -0.01 | -0.22 | 4.344 | 4.35225 | 4.3195 | 13537 |
| 1723048200 | 4.33675 | -0.02 | -0.52 | 4.3484999 | 4.3484999 | 4.33475 | 32659 |
| 1722961800 | 4.35925 | -0.02 | -0.41 | 4.3295 | 4.3735 | 4.3295 | 30371 |
| 1722875400 | 4.37725 | 0 | 0.03 | 4.3625 | 4.41125 | 4.3625 | 37560 |
| 1722616200 | 4.376 | 0.06 | 1.36 | 4.361 | 4.376 | 4.31625 | 87183 |
| 1722529800 | 4.3172499 | 0.03 | 0.60 | 4.3015 | 4.32825 | 4.29175 | 70357 |
| 1722443400 | 4.2915 | 0.02 | 0.42 | 4.274 | 4.30025 | 4.266 | 41610 |
| 1722357000 | 4.27375 | 0 | 0.02 | 4.274 | 4.28475 | 4.2625 | 21300 |
| 1722270600 | 4.27275 | 0.01 | 0.21 | 4.279 | 4.2815 | 4.25975 | 14946 |
| 1722011400 | 4.264 | 0 | 0.06 | 4.2645 | 4.26925 | 4.24875 | 22395 |
| 1721925000 | 4.2615 | 0 | 0.01 | 4.2615 | 4.2615 | 4.2615 | 26325 |
| 1721838600 | 4.26125 | 0 | 0.11 | 4.258 | 4.26925 | 4.251 | 27038 |
| 1721752200 | 4.2565 | 0 | 0.08 | 4.2539999 | 4.2585 | 4.24125 | 62993 |
| 1721665800 | 4.25325 | -0 | -0.06 | 4.2745 | 4.2745 | 4.25275 | 32150 |
| 1721406600 | 4.25575 | -0.02 | -0.38 | 4.263 | 4.27925 | 4.2525 | 86632 |
| 1721320200 | 4.272 | 0 | 0.06 | 4.275 | 4.28175 | 4.256 | 45924 |
| 1721233800 | 4.26925 | 0 | 0.08 | 4.2735 | 4.27825 | 4.2619999 | 32668 |
| 1721147400 | 4.26575 | 0.01 | 0.16 | 4.2675 | 4.27375 | 4.2565 | 36083 |
| 1721061000 | 4.25875 | -0 | -0.05 | 4.259 | 4.267 | 4.247 | 21863 |
| 1720801800 | 4.26075 | -0 | -0.10 | 4.2605 | 4.2665 | 4.24425 | 25308 |
| 1720715400 | 4.265 | 0.03 | 0.73 | 4.239 | 4.2685 | 4.2307499 | 82973 |
| 1720629000 | 4.234 | 0.01 | 0.18 | 4.23 | 4.25125 | 4.22875 | 98778 |
| 1720542600 | 4.22625 | -0.01 | -0.19 | 4.232 | 4.237 | 4.226 | 10981 |
| 1720456200 | 4.23425 | -0 | -0.10 | 4.2305 | 4.23975 | 4.229 | 64530 |
| 1720197000 | 4.2385 | 0.02 | 0.53 | 4.2205 | 4.2455 | 4.209 | 36390 |
| 1720110600 | 4.216 | -0 | -0.09 | 4.2154999 | 4.21825 | 4.21475 | 28389 |
| 1720024200 | 4.21975 | 0.02 | 0.54 | 4.204 | 4.223 | 4.19425 | 79356 |
| 1719937800 | 4.19725 | 0.01 | 0.20 | 4.194 | 4.21075 | 4.1885 | 78894 |
| 1719851400 | 4.18875 | -0.03 | -0.81 | 4.2055 | 4.21025 | 4.1865 | 18436 |
| 1719592200 | 4.2227499 | -0.01 | -0.19 | 4.225 | 4.24375 | 4.218 | 55188 |
| 1719505800 | 4.231 | 0.01 | 0.17 | 4.224 | 4.23975 | 4.21125 | 104754 |
