Hot Features
프리미엄
Inv Glo Buyback (SBUY)
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 |
|---|---|---|---|---|---|---|---|
| 1732555800 | 4541.5 | 21.5 | 0.48 | 4541.5 | 4541.5 | 4541.5 | 0 |
| 1732296600 | 4520 | 28.5 | 0.63 | 4520 | 4520 | 4520 | 555 |
| 1732210200 | 4491.5 | 77.5 | 1.76 | 4491.5 | 4491.5 | 4491.5 | 11 |
| 1732123800 | 4414 | 2 | 0.05 | 4414 | 4414 | 4414 | 813 |
| 1732037400 | 4412 | -37.5 | -0.84 | 4412 | 4412 | 4412 | 0 |
| 1731951000 | 4449.5 | 25 | 0.57 | 4443 | 4452 | 4423.5 | 9 |
| 1731691800 | 4424.5 | -5 | -0.11 | 4424.5 | 4424.5 | 4424.5 | 7 |
| 1731605400 | 4429.5 | 6.5 | 0.15 | 4453 | 4460.5 | 4425.5 | 63 |
| 1731519000 | 4423 | 13 | 0.29 | 4423 | 4423 | 4423 | 4 |
| 1731432600 | 4410 | -11.5 | -0.26 | 4410 | 4410 | 4410 | 24 |
| 1731346200 | 4421.5 | 54 | 1.24 | 4421.5 | 4421.5 | 4421.5 | 939 |
| 1731087000 | 4367.5 | -11.5 | -0.26 | 4367.5 | 4367.5 | 4367.5 | 33 |
| 1731000600 | 4379 | 15.5 | 0.36 | 4379 | 4379 | 4379 | 63 |
| 1730914200 | 4363.5 | 94.5 | 2.21 | 4363.5 | 4363.5 | 4363.5 | 0 |
| 1730827800 | 4269 | 7 | 0.16 | 4269 | 4269 | 4269 | 120 |
| 1730741400 | 4262 | 3 | 0.07 | 4262 | 4262 | 4262 | 6 |
| 1730482200 | 4259 | -8.5 | -0.20 | 4259 | 4259 | 4259 | 6 |
| 1730395800 | 4267.5 | 23.5 | 0.55 | 4267.5 | 4267.5 | 4267.5 | 0 |
| 1730309400 | 4244 | 3 | 0.07 | 4240 | 4258.5 | 4235 | 1 |
| 1730223000 | 4241 | -26.5 | -0.62 | 4241 | 4241 | 4241 | 0 |
| 1730136600 | 4267.5 | -0.5 | -0.01 | 4267.5 | 4267.5 | 4267.5 | 9 |
| 1729873800 | 4268 | 0 | 0.00 | 4286 | 4313 | 4261 | 1254 |
| 1729787400 | 4268 | -6 | -0.14 | 4277 | 4277 | 4264.5 | 1288 |
| 1729701000 | 4274 | -18 | -0.42 | 4286 | 4286 | 4270.5 | 145 |
| 1729614600 | 4292 | -8 | -0.19 | 4292 | 4292 | 4292 | 1 |
| 1729528200 | 4300 | -13 | -0.30 | 4300 | 4300 | 4300 | 0 |
| 1729269000 | 4313 | 0 | 0.00 | 4313 | 4313 | 4313 | 11 |
| 1729182600 | 4313 | -5 | -0.12 | 4313 | 4313 | 4313 | 922 |
| 1729096200 | 4318 | 36.5 | 0.85 | 4318 | 4318 | 4318 | 208 |
| 1729009800 | 4281.5 | -33.5 | -0.78 | 4281.5 | 4281.5 | 4281.5 | 0 |
| 1728923400 | 4315 | 1 | 0.02 | 4301 | 4316.5 | 4294 | 3903 |
| 1728664200 | 4314 | 25 | 0.58 | 4285 | 4316.5 | 4278 | 2503 |
| 1728577800 | 4289 | 16 | 0.37 | 4289 | 4289 | 4289 | 24 |
| 1728491400 | 4273 | 25 | 0.59 | 4273 | 4273 | 4273 | 0 |
| 1728405000 | 4248 | -56 | -1.30 | 4266 | 4271.5 | 4234 | 4 |
| 1728318600 | 4304 | 36 | 0.84 | 4304 | 4304 | 4304 | 0 |
| 1728059400 | 4268 | 33.5 | 0.79 | 4268 | 4268 | 4268 | 0 |
| 1727973000 | 4234.5 | 31.5 | 0.75 | 4234.5 | 4234.5 | 4234.5 | 70 |
| 1727886600 | 4203 | 27.5 | 0.66 | 4203 | 4203 | 4203 | 809 |
| 1727800200 | 4175.5 | 27 | 0.65 | 4175.5 | 4175.5 | 4175.5 | 1 |
| 1727713800 | 4148.5 | -29 | -0.69 | 4148.5 | 4148.5 | 4148.5 | 0 |
| 1727454600 | 4177.5 | 54 | 1.31 | 4149 | 4177.5 | 4134 | 21 |
| 1727368200 | 4123.5 | 11 | 0.27 | 4123.5 | 4123.5 | 4123.5 | 1 |
| 1727281800 | 4112.5 | -16 | -0.39 | 4114 | 4130 | 4094.5 | 16 |
| 1727195400 | 4128.5 | 28 | 0.68 | 4128.5 | 4128.5 | 4128.5 | 4 |
| 1727109000 | 4100.5 | -3 | -0.07 | 4100.5 | 4100.5 | 4100.5 | 4 |
| 1726849800 | 4103.5 | -19 | -0.46 | 4103.5 | 4103.5 | 4103.5 | 25 |
| 1726763400 | 4122.5 | 38 | 0.93 | 4122.5 | 4122.5 | 4122.5 | 1 |
| 1726677000 | 4084.5 | -16 | -0.39 | 4084.5 | 4084.5 | 4084.5 | 1 |
| 1726590600 | 4100.5 | 51 | 1.26 | 4100.5 | 4100.5 | 4100.5 | 4 |
| 1726504200 | 4049.5 | -5 | -0.12 | 4049.5 | 4049.5 | 4049.5 | 1 |
| 1726245000 | 4054.5 | 29 | 0.72 | 4054.5 | 4054.5 | 4054.5 | 0 |
| 1726158600 | 4025.5 | 27.5 | 0.69 | 4025.5 | 4025.5 | 4025.5 | 0 |
| 1726072200 | 3998 | -22 | -0.55 | 3998 | 3998 | 3998 | 29 |
| 1725985800 | 4020 | -16 | -0.40 | 4020 | 4020 | 4020 | 0 |
| 1725899400 | 4036 | 38 | 0.95 | 4036 | 4036 | 4036 | 0 |
| 1725640200 | 3998 | -43 | -1.06 | 3998 | 3998 | 3998 | 0 |
| 1725553800 | 4041 | -38 | -0.93 | 4041 | 4041 | 4041 | 0 |
| 1725467400 | 4079 | -35 | -0.85 | 4079 | 4079 | 4079 | 0 |
| 1725381000 | 4114 | -27 | -0.65 | 4114 | 4114 | 4114 | 6 |
| 1725294600 | 4141 | 19 | 0.46 | 4141 | 4141 | 4141 | 253 |
| 1725035400 | 4122 | 3 | 0.07 | 4122 | 4122 | 4122 | 108 |
| 1724949000 | 4119 | 30 | 0.73 | 4119 | 4119 | 4119 | 48 |
| 1724862600 | 4089 | 0.5 | 0.01 | 4089 | 4089 | 4089 | 522 |
| 1724776200 | 4088.5 | -10 | -0.24 | 4088.5 | 4088.5 | 4088.5 | 100 |
