Goldplat Plc (GLDP)

GLDP
🏛️ 영국 →
8.50
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 10.10 10.45 9.75 10.25 0.4M
2022-12-29 10.40 10.19 9.70 10.10 0.3M
2022-12-28 10.25 10.64 10.00 10.10 0.1M
2022-12-23 10.25 10.50 10.03 10.25 0.1M
2022-12-22 10.65 10.58 10.00 10.25 0.9M
2022-12-21 10.65 10.69 10.53 10.65 0.2M
2022-12-20 10.50 11.00 10.22 10.65 0.5M
2022-12-19 10.50 10.70 10.00 10.50 0.3M
2022-12-16 11.00 10.98 10.15 10.50 1.2M
2022-12-15 12.15 12.17 10.50 11.00 1.7M
2022-12-14 12.15 12.18 11.90 12.15 0.1M
2022-12-13 12.10 12.19 12.19 12.15 0.0M
2022-12-12 12.20 12.30 11.95 12.10 0.1M
2022-12-09 12.20 12.38 12.00 12.20 0.2M
2022-12-08 12.20 12.39 12.25 12.20 0.1M
2022-12-07 12.20 12.20 12.20 12.20 0.0M
2022-12-06 12.20 12.30 12.02 12.20 0.0M
2022-12-05 12.10 12.12 12.00 12.20 0.1M
2022-12-02 12.10 12.15 11.95 12.10 0.1M
2022-12-01 12.10 12.18 12.02 12.10 0.0M
2022-11-30 12.20 12.38 12.00 12.10 0.1M
2022-11-29 12.00 12.10 12.00 12.20 0.1M
2022-11-28 12.00 12.10 11.90 12.00 0.0M
2022-11-25 12.20 12.20 11.88 12.00 0.4M
2022-11-24 12.30 12.39 12.13 12.20 0.0M
2022-11-23 12.40 12.40 12.05 12.30 0.3M
2022-11-22 12.40 12.40 12.20 12.40 0.0M
2022-11-21 12.50 12.58 12.20 12.40 0.1M
2022-11-18 12.50 12.58 12.40 12.50 0.2M
2022-11-17 12.50 12.58 12.40 12.50 0.2M
2022-11-16 12.10 12.70 12.00 12.50 1.0M
2022-11-15 12.10 12.16 12.00 12.10 0.1M
2022-11-14 12.10 12.18 12.00 12.10 0.0M
2022-11-11 12.30 12.24 12.01 12.10 1.0M
2022-11-10 12.40 12.38 12.00 12.30 0.5M
2022-11-09 12.30 12.50 12.03 12.40 0.6M
2022-11-08 12.05 12.80 11.55 12.35 2.4M
2022-11-07 12.15 12.17 12.00 12.10 0.1M
2022-11-04 12.20 12.19 12.00 12.15 1.2M
2022-11-03 12.40 12.40 12.00 12.20 0.5M
2022-11-02 11.65 12.75 11.52 12.45 2.1M
2022-11-01 10.25 11.88 10.50 11.65 3.3M
2022-10-31 10.25 10.36 10.00 10.25 1.5M
2022-10-28 10.25 10.42 10.05 10.25 0.0M
2022-10-27 9.83 10.00 9.60 10.25 0.9M
2022-10-26 10.35 10.22 9.75 9.83 2.8M
2022-10-25 10.35 10.35 10.20 10.35 0.1M
2022-10-24 10.35 10.50 10.20 10.35 0.4M
2022-10-21 10.25 10.34 10.00 10.35 0.0M
2022-10-20 10.25 10.34 10.13 10.25 0.0M
2022-10-19 9.83 10.43 9.75 10.25 1.4M
2022-10-18 9.65 9.89 9.58 9.83 0.1M
2022-10-17 9.65 9.50 9.50 9.65 0.0M
2022-10-14 9.45 9.74 9.16 9.65 0.5M
2022-10-13 10.30 10.25 9.13 9.45 0.9M
2022-10-12 10.05 10.50 9.93 10.30 0.2M
2022-10-11 9.95 10.25 9.60 10.05 0.5M
2022-10-10 10.30 10.40 9.81 9.95 0.3M
2022-10-07 10.30 10.42 10.15 10.30 0.2M
2022-10-06 10.15 10.60 10.00 10.30 0.7M
2022-10-05 10.15 10.25 9.94 10.15 0.1M
2022-10-04 10.40 10.30 9.80 10.15 0.9M
2022-10-03 10.25 10.57 9.70 10.00 0.8M
2022-09-30 10.40 10.48 10.00 10.05 0.6M
2022-09-29 10.40 10.80 10.25 10.40 0.3M
2022-09-28 10.05 10.57 9.40 10.40 0.8M
2022-09-27 10.15 10.11 10.00 10.05 0.1M
2022-09-26 10.25 10.12 9.84 10.15 0.4M
2022-09-23 10.60 10.70 10.10 10.25 0.4M
2022-09-22 10.35 10.75 10.30 10.60 0.7M
2022-09-21 10.10 10.70 10.20 10.35 0.5M
2022-09-20 10.25 10.30 10.00 10.10 0.2M
2022-09-16 9.90 10.40 9.30 10.25 0.9M
2022-09-15 10.05 10.10 9.84 9.90 0.1M
2022-09-14 10.05 10.10 9.80 10.05 0.0M
2022-09-13 10.05 10.30 9.85 10.05 0.2M
2022-09-12 9.90 10.18 9.88 10.05 0.3M
2022-09-09 9.90 9.95 9.95 9.90 0.0M
2022-09-08 9.90 9.88 9.88 9.90 0.1M
2022-09-07 10.05 10.00 9.85 9.90 0.2M
2022-09-06 10.05 10.20 9.80 10.05 0.6M
2022-09-05 10.45 10.64 10.00 10.05 0.7M
2022-09-02 10.00 10.69 9.80 10.45 0.7M
2022-09-01 10.00 10.00 9.80 10.00 0.1M
2022-08-31 10.30 10.29 9.80 10.00 0.2M
2022-08-30 10.10 10.70 9.93 10.30 0.9M
2022-08-26 9.95 10.14 9.64 10.10 0.7M
2022-08-25 9.95 10.04 9.68 9.95 0.2M
2022-08-24 9.55 10.32 9.41 9.95 0.9M
2022-08-23 9.70 9.69 9.30 9.55 0.3M
2022-08-22 8.85 9.85 8.70 9.70 1.3M
2022-08-19 8.85 8.81 8.60 8.85 0.2M
2022-08-18 9.10 8.92 8.80 8.85 0.1M
2022-08-17 8.75 9.38 8.86 9.10 0.3M
2022-08-16 8.15 8.30 8.00 8.15 0.2M
2022-08-15 8.30 8.25 8.10 8.15 0.1M
2022-08-12 8.30 8.29 8.10 8.30 0.1M
2022-08-11 8.05 8.54 7.86 8.20 0.7M
2022-08-10 8.05 8.30 7.73 8.05 0.3M
2022-08-09 8.05 8.15 7.85 8.05 0.1M
2022-08-08 8.25 8.50 8.00 8.05 0.3M
2022-08-05 7.95 8.40 8.15 8.25 0.2M
2022-08-04 7.95 8.19 7.90 7.95 0.4M
2022-08-03 7.95 8.18 7.70 7.95 0.5M
2022-08-02 7.95 8.15 8.15 7.95 0.0M
2022-08-01 7.90 8.10 7.85 7.95 0.0M
2022-07-29 7.95 8.15 7.70 7.95 0.1M
2022-07-28 7.80 8.08 7.60 7.95 0.2M
2022-07-27 7.75 8.00 7.80 7.80 0.2M
2022-07-26 7.85 7.85 7.53 7.75 0.1M
2022-07-25 7.85 8.00 7.70 8.00 0.1M
2022-07-22 7.85 7.79 7.79 7.85 0.0M
2022-07-21 8.05 8.09 7.60 7.85 0.8M
2022-07-20 8.05 8.09 7.90 8.05 0.0M
2022-07-19 8.05 8.09 8.09 8.05 0.0M
2022-07-18 8.05 8.09 7.90 8.05 0.0M
2022-07-15 8.05 8.11 7.90 8.05 0.2M
2022-07-14 8.05 7.90 7.90 8.05 0.1M
2022-07-13 7.90 8.20 7.80 8.05 0.8M
2022-07-12 7.90 7.83 7.70 7.90 0.2M
2022-07-11 7.85 7.90 7.80 7.90 0.1M
2022-07-08 7.85 8.00 7.75 7.85 0.0M
2022-07-07 7.50 7.80 7.50 7.85 0.5M
2022-07-06 8.10 8.13 7.50 7.55 1.4M
2022-07-05 8.45 8.50 8.00 8.10 0.6M
2022-07-04 8.35 8.54 8.32 8.45 0.1M
2022-07-01 8.85 8.83 8.20 8.35 1.2M
2022-06-30 9.05 9.12 8.88 8.85 0.2M
2022-06-29 9.15 9.30 8.80 9.05 0.5M
2022-06-28 9.00 9.40 9.00 9.15 0.5M
2022-06-27 9.00 9.00 8.80 9.00 0.2M
2022-06-24 9.05 9.13 8.80 9.00 0.2M
2022-06-23 9.15 9.16 8.93 9.05 0.2M
2022-06-22 9.35 9.24 9.20 9.15 0.0M
2022-06-21 9.35 9.50 9.20 9.35 0.0M
2022-06-20 9.45 9.50 9.25 9.35 0.0M
2022-06-17 9.55 9.78 9.26 9.45 0.5M
2022-06-16 9.90 10.30 9.40 9.55 1.3M
2022-06-15 9.25 9.90 9.10 9.75 0.9M
2022-06-14 8.90 9.60 8.93 9.20 1.0M
2022-06-13 9.65 9.70 8.82 8.90 1.0M
2022-06-10 9.15 9.80 9.00 9.40 1.3M
2022-06-09 8.98 9.43 8.86 9.10 1.0M
2022-06-08 9.15 9.28 8.86 8.98 0.7M
2022-06-07 8.63 9.70 8.61 9.15 2.9M
2022-06-06 8.55 8.95 8.37 8.63 0.6M
2022-06-01 8.35 8.70 8.32 8.60 0.2M
2022-05-31 8.30 8.50 8.22 8.35 0.3M
2022-05-30 8.20 8.67 8.30 8.40 0.6M
2022-05-27 8.20 8.30 8.17 8.20 0.1M
2022-05-26 8.40 8.40 8.10 8.20 0.4M
2022-05-25 8.60 8.60 8.40 8.40 0.3M
2022-05-24 8.65 8.70 8.44 8.60 0.6M
2022-05-23 8.65 9.08 8.34 8.65 2.8M
2022-05-20 8.30 9.00 7.81 8.65 3.1M
2022-05-19 7.65 8.47 7.53 8.30 2.5M
2022-05-18 7.65 7.90 7.32 7.65 0.4M
2022-05-17 7.65 7.73 7.50 7.65 0.8M
2022-05-16 7.70 7.76 7.50 7.65 0.3M
2022-05-13 7.30 7.91 7.22 7.70 1.3M
2022-05-12 7.60 7.50 7.20 7.30 0.6M
2022-05-11 7.50 7.85 7.45 7.60 0.6M
2022-05-10 7.60 7.69 7.40 7.50 1.0M
2022-05-09 7.80 7.95 7.56 7.60 2.3M
2022-05-06 8.05 8.20 7.55 7.80 3.2M
2022-05-05 8.20 8.90 7.96 8.05 6.2M
2022-05-04 7.95 7.99 7.81 7.95 0.1M
2022-05-03 7.95 8.00 7.78 7.95 0.0M
2022-04-29 8.00 8.15 8.03 8.00 0.2M
2022-04-28 8.00 8.15 7.79 8.00 0.9M
2022-04-27 8.30 8.40 8.00 8.10 0.9M
2022-04-26 8.00 8.60 7.80 8.30 1.6M
2022-04-25 7.85 8.36 7.75 8.00 1.2M
2022-04-22 8.05 8.15 7.72 7.85 0.5M
2022-04-21 7.90 8.25 8.00 8.05 0.8M
2022-04-20 8.15 8.40 7.88 7.90 0.9M
2022-04-19 8.20 8.30 7.92 8.15 1.0M
2022-04-14 8.15 8.44 7.91 8.20 0.4M
2022-04-13 7.90 8.40 7.75 8.10 1.0M
2022-04-12 7.95 8.04 7.80 7.90 0.4M
2022-04-11 7.25 8.48 7.15 8.00 3.2M
2022-04-08 7.00 7.45 6.85 6.90 0.6M
2022-04-07 7.10 7.20 7.00 7.00 0.8M
2022-04-06 6.90 7.18 6.90 7.10 1.2M
2022-04-05 6.90 7.00 6.90 6.90 0.8M
2022-04-04 6.90 7.00 6.80 7.00 1.4M
2022-04-01 6.75 6.90 6.75 6.90 1.2M
2022-03-31 6.80 6.90 6.70 6.75 0.9M
2022-03-30 6.80 6.95 6.80 6.80 0.9M
2022-03-29 6.90 7.30 6.73 6.85 4.9M
2022-03-28 6.90 6.88 6.50 6.80 0.7M
2022-03-25 6.90 6.96 6.80 6.90 0.1M
2022-03-24 6.85 6.98 6.80 6.80 0.3M
2022-03-23 6.90 6.99 6.84 6.85 0.1M
2022-03-22 7.10 7.19 6.76 6.90 1.4M
2022-03-21 7.15 7.20 6.85 7.10 1.3M
2022-03-18 7.25 7.66 6.87 7.25 1.2M
2022-03-17 7.05 7.40 6.93 7.15 0.7M
2022-03-16 7.10 7.17 6.93 7.05 1.0M
2022-03-15 7.80 7.80 6.91 7.10 3.0M
2022-03-14 8.00 8.04 7.60 7.85 0.5M
2022-03-11 8.00 8.04 7.50 8.00 0.3M
2022-03-10 7.95 8.10 7.70 8.00 0.4M
2022-03-09 8.05 8.08 7.90 7.95 0.2M
2022-03-08 8.10 8.10 7.70 8.05 0.6M
2022-03-07 7.90 8.20 7.60 7.90 1.3M
2022-03-04 7.35 8.10 7.23 7.50 0.7M
2022-03-03 7.35 7.48 7.48 7.35 0.1M
2022-03-02 7.65 7.50 7.30 7.35 0.3M
2022-03-01 7.30 7.75 7.30 7.65 0.7M
2022-02-28 7.40 7.43 7.04 7.30 0.7M
2022-02-25 7.70 7.64 7.30 7.40 0.3M
2022-02-24 7.30 7.80 7.30 7.70 1.3M
2022-02-23 7.30 7.40 7.14 7.35 0.1M
2022-02-22 7.35 7.32 7.14 7.30 0.3M
2022-02-21 7.45 7.30 7.20 7.35 0.2M
2022-02-18 7.55 7.45 7.00 7.45 0.5M
2022-02-17 7.65 7.60 7.25 7.55 0.3M
2022-02-16 7.75 7.80 7.40 7.40 0.4M
2022-02-15 7.55 8.20 7.55 7.75 1.0M
2022-02-14 7.25 8.00 7.06 7.60 3.2M
2022-02-11 7.25 7.50 7.00 7.25 0.7M
2022-02-10 7.10 7.50 6.90 7.00 1.3M
2022-02-09 6.85 6.72 6.70 6.85 0.0M
2022-02-08 6.85 6.72 6.70 6.85 0.0M
2022-02-07 6.85 6.81 6.70 6.85 0.0M
2022-02-04 6.85 6.81 6.70 6.85 0.0M
2022-02-03 6.85 6.81 6.72 6.85 0.0M
2022-02-02 6.85 6.73 6.70 6.85 0.1M
2022-02-01 6.85 6.78 6.60 6.85 0.2M
2022-01-31 6.85 6.78 6.70 6.85 0.0M
2022-01-28 6.85 6.81 6.78 6.85 0.0M
2022-01-27 6.85 6.90 6.70 6.85 0.0M
2022-01-26 6.85 6.70 6.69 6.85 0.1M
2022-01-25 6.85 6.80 6.50 6.85 0.1M
2022-01-24 7.05 6.95 6.76 6.85 0.2M
2022-01-21 7.05 7.30 7.10 7.05 0.1M
2022-01-20 6.95 7.23 6.98 7.05 0.2M
2022-01-19 6.95 6.98 6.85 6.95 0.1M
2022-01-18 6.85 7.09 6.95 6.95 0.1M
2022-01-17 7.05 7.00 6.73 6.85 0.3M
2022-01-14 7.10 7.06 7.00 7.05 0.0M
2022-01-13 7.10 7.22 7.00 7.10 1.0M
2022-01-12 7.45 7.30 7.04 7.25 0.1M
2022-01-11 7.25 7.50 7.03 7.45 0.2M
2022-01-10 6.70 7.42 6.60 7.25 1.5M
2022-01-07 6.70 6.77 6.77 6.70 0.0M
2022-01-06 6.75 6.80 6.60 6.70 0.2M
2022-01-05 6.85 6.85 6.60 6.75 0.3M
2022-01-04 7.00 6.98 6.75 6.85 0.4M