Hot Features
프리미엄
0 1/4% Il 52 (TG52)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741195800 | 63.115 | -1.65 | -2.56 | 63.5 | 63.78 | 62.7 | 19708 |
| 1741109400 | 64.769999 | 0.24 | 0.37 | 64.769999 | 64.769999 | 64.769999 | 0 |
| 1741023000 | 64.53 | -0.75 | -1.15 | 64.53 | 64.53 | 64.53 | 0 |
| 1740763800 | 65.28 | -0.01 | -0.02 | 65.28 | 65.28 | 65.28 | 0 |
| 1740677400 | 65.29 | -0.16 | -0.24 | 65.29 | 65.29 | 65.29 | 0 |
| 1740591000 | 65.45 | -0.05 | -0.08 | 65.45 | 65.45 | 65.45 | 0 |
| 1740504600 | 65.5 | 0.55 | 0.85 | 65.5 | 65.5 | 65.5 | 0 |
| 1740418200 | 64.95 | 0.1 | 0.15 | 64.95 | 64.95 | 64.95 | 0 |
| 1740159000 | 64.849999 | 0.53 | 0.82 | 64.849999 | 64.849999 | 64.849999 | 0 |
| 1740072600 | 64.319999 | -0.04 | -0.06 | 64.319999 | 64.319999 | 64.319999 | 948 |
| 1739986200 | 64.36 | -0.77 | -1.18 | 64.36 | 64.36 | 64.36 | 0 |
| 1739899800 | 65.129999 | -0.33 | -0.50 | 65.129999 | 65.129999 | 65.129999 | 0 |
| 1739813400 | 65.459999 | -0.88 | -1.33 | 65.459999 | 65.459999 | 65.459999 | 0 |
| 1739554200 | 66.34 | -0.15 | -0.23 | 66.34 | 66.34 | 66.34 | 0 |
| 1739467800 | 66.489999 | 0.63 | 0.96 | 66.489999 | 66.489999 | 66.489999 | 0 |
| 1739381400 | 65.86 | -0.62 | -0.93 | 65.86 | 65.86 | 65.86 | 0 |
| 1739295000 | 66.48 | -0.41 | -0.61 | 66.48 | 66.48 | 66.48 | 0 |
| 1739208600 | 66.89 | 0.05 | 0.07 | 66.89 | 66.89 | 66.89 | 0 |
| 1738949400 | 66.845 | -0.08 | -0.11 | 66.845 | 66.845 | 66.845 | 0 |
| 1738863000 | 66.92 | -0.34 | -0.50 | 66.92 | 66.92 | 66.92 | 0 |
| 1738776600 | 67.255 | 1.3 | 1.98 | 67.255 | 67.255 | 67.255 | 0 |
| 1738690200 | 65.95 | -0.68 | -1.01 | 65.95 | 65.95 | 65.95 | 0 |
| 1738603800 | 66.625 | 0.22 | 0.34 | 66.625 | 66.625 | 66.625 | 111000 |
| 1738344600 | 66.4 | 0.23 | 0.35 | 66.4 | 66.4 | 66.4 | 2004 |
| 1738258200 | 66.17 | 0.73 | 1.12 | 66.17 | 66.17 | 66.17 | 0 |
| 1738171800 | 65.44 | 0.01 | 0.02 | 65.44 | 65.44 | 65.44 | 0 |
| 1738085400 | 65.43 | -0.33 | -0.50 | 65.43 | 65.43 | 65.43 | 0 |
| 1737999000 | 65.76 | 0.64 | 0.98 | 65.76 | 65.76 | 65.76 | 0 |
| 1737739800 | 65.12 | -0.87 | -1.31 | 65.12 | 65.12 | 65.12 | 0 |
| 1737653400 | 65.985 | 0.38 | 0.57 | 65.985 | 65.985 | 65.985 | 93498 |
| 1737567000 | 65.61 | -0.06 | -0.09 | 65.61 | 65.61 | 65.61 | 70000 |
| 1737480600 | 65.67 | 0.5 | 0.77 | 65.67 | 65.67 | 65.67 | 0 |
| 1737394200 | 65.17 | -0.07 | -0.11 | 65.17 | 65.17 | 65.17 | 0 |
| 1737135000 | 65.239999 | -0.01 | -0.01 | 65.239999 | 65.239999 | 65.239999 | 0 |
| 1737048600 | 65.245 | 1.41 | 2.20 | 65.245 | 65.245 | 65.245 | 0 |
| 1736962200 | 63.84 | 2.77 | 4.54 | 63.84 | 63.84 | 63.84 | 5607 |
| 1736875800 | 61.07 | -0.31 | -0.51 | 61.07 | 61.07 | 61.07 | 109661 |
| 1736789400 | 61.38 | -0.59 | -0.95 | 61.38 | 61.38 | 61.38 | 68464 |
| 1736530200 | 61.97 | -0.34 | -0.55 | 61.97 | 61.97 | 61.97 | 78545 |
| 1736443800 | 62.31 | -0.38 | -0.61 | 62.31 | 62.31 | 62.31 | 0 |
| 1736357400 | 62.69 | -1.35 | -2.11 | 62.69 | 62.69 | 62.69 | 7464 |
| 1736271000 | 64.04 | -1.05 | -1.61 | 64.04 | 64.04 | 64.04 | 10000 |
| 1736184600 | 65.09 | -0.38 | -0.58 | 65.09 | 65.09 | 65.09 | 10000 |
| 1735925400 | 65.47 | -0.25 | -0.38 | 65.47 | 65.47 | 65.47 | 0 |
| 1735839000 | 65.72 | 0.65 | 1.00 | 65.72 | 65.72 | 65.72 | 0 |
| 1735666200 | 65.069999 | 0 | 0.00 | 65.069999 | 65.069999 | 65.069999 | 0 |
| 1735579800 | 65.069999 | -0.38 | -0.58 | 65.069999 | 65.069999 | 65.069999 | 11000 |
| 1735320600 | 65.45 | -0.83 | -1.25 | 65.45 | 65.45 | 65.45 | 24450 |
| 1735061400 | 66.28 | 0 | 0.00 | 66.28 | 66.28 | 66.28 | 0 |
| 1734975000 | 66.28 | -0.85 | -1.26 | 66.28 | 66.28 | 66.28 | 0 |
| 1734715800 | 67.125 | 0.89 | 1.34 | 67.125 | 67.125 | 67.125 | 9380 |
| 1734629400 | 66.239999 | -0.76 | -1.13 | 66.239999 | 66.239999 | 66.239999 | 0 |
| 1734543000 | 67 | 0.19 | 0.28 | 67 | 67 | 67 | 0 |
| 1734456600 | 66.81 | -0.75 | -1.11 | 66.81 | 66.81 | 66.81 | 0 |
| 1734370200 | 67.56 | -0.71 | -1.04 | 67.56 | 67.56 | 67.56 | 0 |
| 1734111000 | 68.27 | -0.84 | -1.22 | 68.27 | 68.27 | 68.27 | 0 |
| 1734024600 | 69.11 | -0.61 | -0.87 | 69.11 | 69.11 | 69.11 | 0 |
| 1733938200 | 69.72 | 0.04 | 0.06 | 69.72 | 69.72 | 69.72 | 60514 |
| 1733851800 | 69.68 | 0.07 | 0.10 | 69.68 | 69.68 | 69.68 | 75000 |
| 1733765400 | 69.61 | -0.22 | -0.32 | 69.61 | 69.61 | 69.61 | 0 |
| 1733506200 | 69.83 | -0.53 | -0.75 | 69.83 | 69.83 | 69.83 | 1150000 |
