Hot Features
프리미엄
Gore Street Energy Storage Fund Plc (GSF)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.9 | 5.8 | 50 | 55.3 | 49.15 | 867060 | 51.04233636 | DE |
| 4 | -4.7 | -8.15972222222 | 57.6 | 58.1 | 48.8 | 1356538 | 51.64556576 | DE |
| 12 | -4.9 | -8.47750865052 | 57.8 | 61.7 | 48.8 | 1374003 | 55.74420378 | DE |
| 26 | -12 | -18.4899845917 | 64.9 | 70 | 48.8 | 1147279 | 58.84926509 | DE |
| 52 | -33.6 | -38.8439306358 | 86.5 | 93.3 | 48.8 | 1285663 | 63.93745664 | DE |
| 156 | -63.1 | -54.3965517241 | 116 | 123.8 | 48.8 | 1124836 | 89.28470242 | DE |
| 260 | -47.1 | -47.1 | 100 | 123.8 | 48.8 | 838348 | 93.12248372 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733160600 | 52.1 | 0.3 | 0.58 | 51.6 | 52.7 | 51.6 | 844377 |
| 1732901400 | 51.8 | 0.8 | 1.57 | 51.1 | 51.8 | 51 | 721598 |
| 1732815000 | 51 | -0.3 | -0.58 | 51 | 51 | 50.5 | 842974 |
| 1732728600 | 51.3 | 2.15 | 4.37 | 50.1 | 51.6 | 50 | 1042419 |
| 1732642200 | 49.15 | -0.85 | -1.70 | 50 | 50 | 49.15 | 883934 |
| 1732555800 | 50 | 0 | 0.00 | 49.95 | 50.6 | 49.3 | 1698319 |
| 1732296600 | 50 | -0.1 | -0.20 | 50.2 | 51.6 | 48.8 | 1938603 |
| 1732210200 | 50.1 | -0.9 | -1.76 | 50.8 | 51.4 | 49.7 | 1123923 |
| 1732123800 | 51 | -0.7 | -1.35 | 51.4 | 51.4 | 50.1 | 831629 |
| 1732037400 | 51.7 | 0.8 | 1.57 | 50.4 | 51.7 | 50.1 | 1528627 |
| 1731951000 | 50.9 | -0.2 | -0.39 | 51.3 | 51.7 | 50.2 | 1024636 |
| 1731691800 | 51.1 | 0.3 | 0.59 | 50.7 | 51.3 | 50.3 | 1405719 |
| 1731605400 | 50.8 | 0.1 | 0.20 | 50.6 | 51 | 50.2 | 1736284 |
| 1731519000 | 50.7 | -0.5 | -0.98 | 52.7 | 52.7 | 50.6 | 1239670 |
| 1731432600 | 51.2 | -1.6 | -3.03 | 52.6 | 52.6 | 51 | 2108125 |
| 1731346200 | 52.8 | 0.1 | 0.19 | 53.3 | 53.7 | 52.3 | 2092887 |
| 1731087000 | 52.7 | -1.2 | -2.23 | 53.5 | 53.5 | 52.6 | 1329210 |
| 1731000600 | 53.9 | -1.5 | -2.71 | 55.9 | 55.9 | 53.7 | 1588997 |
| 1730914200 | 55.4 | -2 | -3.48 | 57 | 57 | 55.2 | 1539432 |
| 1730827800 | 57.4 | -1 | -1.71 | 57.6 | 58.1 | 57 | 1027324 |
| 1730741400 | 58.4 | 0.5 | 0.86 | 58.5 | 58.5 | 57.6 | 525937 |
| 1730482200 | 57.9 | -1.5 | -2.53 | 59.5 | 60 | 57.9 | 3892733 |
| 1730395800 | 59.4 | -0.9 | -1.49 | 59.7 | 61.1 | 59.4 | 2342722 |
| 1730309400 | 60.3 | 1.2 | 2.03 | 60 | 61.7 | 60 | 2339936 |
| 1730223000 | 59.1 | -2.1 | -3.43 | 61 | 61 | 58.4 | 1301703 |
| 1730136600 | 61.2 | 0.9 | 1.49 | 60.5 | 61.4 | 60.5 | 2130885 |
| 1729873800 | 60.3 | 0.1 | 0.17 | 60.2 | 60.5 | 60 | 823896 |
| 1729787400 | 60.2 | 0.2 | 0.33 | 60 | 60.2 | 60 | 1176887 |
| 1729701000 | 60 | 0.4 | 0.67 | 59.5 | 60 | 59.4 | 1145059 |
| 1729614600 | 59.6 | -0.6 | -1.00 | 60.7 | 60.7 | 59.6 | 2178824 |
| 1729528200 | 60.2 | 3.3 | 5.80 | 57.6 | 60.4 | 57.5 | 3079463 |
| 1729269000 | 56.9 | 3.3 | 6.16 | 55.8 | 57.3 | 55.8 | 3164471 |
| 1729182600 | 53.6 | -0.5 | -0.92 | 55.9 | 55.9 | 53.4 | 1886346 |
| 1729096200 | 54.1 | -0.1 | -0.18 | 56.4 | 56.4 | 54 | 1478217 |
| 1729009800 | 54.2 | 0.2 | 0.37 | 54.2 | 54.9 | 54 | 965454 |
| 1728923400 | 54 | -0.9 | -1.64 | 57.6 | 57.6 | 53.8 | 1393210 |
| 1728664200 | 54.9 | -0.6 | -1.08 | 58 | 58 | 54.9 | 1223163 |
| 1728577800 | 55.5 | -0.5 | -0.89 | 57.9 | 57.9 | 55.5 | 1405913 |
| 1728491400 | 56 | -0.1 | -0.18 | 56.3 | 56.3 | 55.7 | 888710 |
| 1728405000 | 56.1 | 0 | 0.00 | 58 | 58 | 56.1 | 889391 |
| 1728318600 | 56.1 | -0.9 | -1.58 | 56.7 | 56.7 | 56.1 | 1919895 |
| 1728059400 | 57 | 0.7 | 1.24 | 56.2 | 57 | 56.2 | 596130 |
| 1727973000 | 56.3 | -0.3 | -0.53 | 59 | 59 | 56.3 | 671799 |
| 1727886600 | 56.6 | -0.1 | -0.18 | 57.6 | 57.6 | 56.5 | 783150 |
| 1727800200 | 56.7 | -0.2 | -0.35 | 57.2 | 57.2 | 56.4 | 1172538 |
| 1727713800 | 56.9 | -0.6 | -1.04 | 57 | 57 | 56.7 | 1105054 |
| 1727454600 | 57.5 | 0.5 | 0.88 | 57 | 58.3 | 57 | 1092098 |
| 1727368200 | 57 | -1.4 | -2.40 | 58.4 | 59.4 | 57 | 1001965 |
| 1727281800 | 58.4 | 0.4 | 0.69 | 57.7 | 59.9 | 57.7 | 1431920 |
| 1727195400 | 58 | -0.3 | -0.51 | 59 | 59 | 58 | 671870 |
| 1727109000 | 58.3 | 1 | 1.75 | 58.5 | 59.9 | 58.3 | 1103503 |
| 1726849800 | 57.3 | -2.7 | -4.50 | 60 | 60 | 57.3 | 1180208 |
| 1726763400 | 60 | 0.2 | 0.33 | 60.9 | 60.9 | 59.4 | 722049 |
| 1726677000 | 59.8 | 0.8 | 1.36 | 59.5 | 59.8 | 58.6 | 1259323 |
| 1726590600 | 59 | 0 | 0.00 | 60 | 60 | 58.3 | 889873 |
| 1726504200 | 59 | 1.2 | 2.08 | 57.8 | 60 | 57.8 | 1883353 |
| 1726245000 | 57.8 | 0.6 | 1.05 | 58.3 | 58.6 | 57.8 | 704009 |
| 1726158600 | 57.2 | -0.1 | -0.17 | 57.3 | 57.6 | 56.3 | 1039880 |
| 1726072200 | 57.3 | -0.7 | -1.21 | 59.1 | 59.1 | 57 | 1672426 |
| 1725985800 | 58 | 0.1 | 0.17 | 57.8 | 58 | 57.6 | 564946 |
| 1725899400 | 57.9 | -0.1 | -0.17 | 58.2 | 58.2 | 57.4 | 808811 |
| 1725640200 | 58 | -0.5 | -0.85 | 58.4 | 59.4 | 58 | 706697 |
| 1725553800 | 58.5 | -0.1 | -0.17 | 58.7 | 58.7 | 58.3 | 676447 |
| 1725467400 | 58.6 | -0.4 | -0.68 | 58.8 | 58.8 | 58.2 | 446158 |
| 1725381000 | 59 | -0.4 | -0.67 | 59.9 | 60.2 | 58.8 | 1105162 |
