GS Chain PLC (GSC)

GSC
🏛️ 영국 →
0.33
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 4.15 4.15 4.15 4.15 0.0M
2022-12-29 4.15 4.15 4.15 4.15 0.0M
2022-12-28 4.15 4.15 4.15 4.15 0.0M
2022-12-23 4.15 4.15 4.15 4.15 0.0M
2022-12-22 4.15 4.10 4.10 4.15 0.1M
2022-12-21 4.15 4.15 4.15 4.15 0.0M
2022-12-20 4.15 4.16 4.10 4.15 0.1M
2022-12-19 4.15 4.10 4.10 4.15 0.0M
2022-12-16 4.15 4.15 4.15 4.15 0.0M
2022-12-15 4.15 4.15 4.15 4.15 0.0M
2022-12-14 4.15 4.15 4.15 4.15 0.0M
2022-12-13 4.15 4.15 4.15 4.15 0.0M
2022-12-12 4.15 4.15 4.15 4.15 0.0M
2022-12-09 4.10 4.10 4.10 4.10 0.0M
2022-12-08 4.10 4.10 4.10 4.10 0.0M
2022-12-07 4.10 4.10 4.10 4.10 0.1M
2022-12-06 3.80 4.10 4.00 4.10 0.2M
2022-12-05 4.10 4.16 4.00 4.10 0.1M
2022-12-02 4.05 4.10 4.10 4.10 0.1M
2022-12-01 4.05 4.05 4.05 4.05 0.0M
2022-11-30 4.05 3.91 3.90 4.05 0.1M
2022-11-29 4.10 4.10 4.10 4.05 0.0M
2022-11-28 4.10 4.05 4.05 4.10 0.2M
2022-11-25 4.10 4.16 4.00 4.10 0.2M
2022-11-24 4.10 4.10 4.10 4.10 0.0M
2022-11-23 4.15 4.10 4.10 4.10 0.1M
2022-11-22 4.20 4.01 4.00 4.15 0.0M
2022-11-21 4.20 4.20 4.20 4.20 0.2M
2022-11-18 4.20 4.20 4.20 4.20 0.0M
2022-11-17 4.30 4.20 4.20 4.20 0.2M
2022-11-16 4.30 4.30 4.30 4.30 0.0M
2022-11-15 4.30 4.30 4.30 4.30 0.0M
2022-11-14 4.30 4.33 4.20 4.30 0.3M
2022-11-11 4.30 4.30 4.30 4.30 0.0M
2022-11-10 4.30 4.36 4.20 4.30 0.2M
2022-11-09 4.30 4.30 4.30 4.30 0.0M
2022-11-08 4.30 4.30 4.30 4.30 0.0M
2022-11-07 4.30 4.20 4.20 4.30 0.3M
2022-11-04 4.30 4.30 4.30 4.30 0.0M
2022-11-03 4.35 4.35 4.35 4.35 0.0M
2022-11-02 4.45 4.45 4.45 4.45 0.0M
2022-11-01 4.50 4.30 4.30 4.45 0.1M
2022-10-31 4.50 4.32 4.30 4.50 0.1M
2022-10-28 4.50 4.50 4.50 4.50 0.0M
2022-10-27 4.75 4.70 4.51 4.75 0.0M
2022-10-26 4.75 4.75 4.75 4.75 0.0M
2022-10-25 4.75 4.70 4.70 4.75 0.0M
2022-10-24 4.75 4.75 4.75 4.75 0.0M
2022-10-21 4.85 4.70 4.70 4.75 0.1M
2022-10-20 4.85 4.85 4.85 4.85 0.0M
2022-10-19 4.80 4.75 4.55 4.85 0.2M
2022-10-18 4.85 4.85 4.85 4.85 0.0M
2022-10-17 4.80 4.83 4.64 4.85 0.4M
2022-10-14 4.80 4.80 4.80 4.80 0.0M
2022-10-13 4.80 4.64 4.64 4.80 0.0M
2022-10-12 4.80 4.84 4.82 4.80 0.0M
2022-10-11 4.80 4.80 4.80 4.80 0.0M
2022-10-10 4.80 4.80 4.80 4.80 0.0M
2022-10-07 4.90 4.70 4.70 4.90 0.1M
2022-10-06 5.00 4.80 4.80 4.90 0.1M
2022-10-05 5.00 5.00 5.00 5.00 0.0M
2022-10-04 5.25 5.00 5.00 5.00 0.2M
2022-10-03 6.00 5.75 5.10 5.25 0.4M
2022-09-30 6.00 6.00 6.00 6.00 0.0M
2022-09-29 6.00 6.00 6.00 6.00 0.0M
2022-09-28 6.50 6.01 6.00 6.00 0.3M
2022-09-27 6.50 6.50 6.50 6.50 0.0M
2022-09-26 6.25 6.19 6.00 6.25 0.0M
2022-09-23 6.25 6.19 6.19 6.25 0.0M
2022-09-22 6.25 6.25 6.25 6.25 0.0M
2022-09-21 6.25 6.00 6.00 6.25 0.0M
2022-09-20 6.25 6.25 6.25 6.25 0.0M
2022-09-16 6.25 6.25 6.25 6.25 0.0M
2022-09-15 6.25 6.24 6.24 6.25 0.0M
2022-09-14 6.50 6.50 6.00 6.25 0.6M
2022-09-13 6.75 6.75 6.50 6.50 0.1M
2022-09-12 6.75 6.88 6.50 6.75 0.1M
2022-09-09 6.75 6.75 6.75 6.75 0.0M
2022-09-08 6.75 6.75 6.75 6.75 0.0M
2022-09-07 6.75 6.55 6.55 6.75 0.0M
2022-09-06 6.75 6.95 6.55 6.75 0.0M
2022-09-05 7.25 7.00 6.95 6.75 0.1M
2022-09-02 7.25 7.29 7.00 7.25 0.0M
2022-09-01 7.25 7.25 7.25 7.25 0.0M
2022-08-31 7.25 7.25 7.25 7.25 0.0M
2022-08-30 7.25 7.30 7.30 7.25 0.0M
2022-08-26 7.25 7.25 7.25 7.25 0.0M
2022-08-25 7.25 7.00 7.00 7.25 0.0M
2022-08-24 7.25 7.25 7.25 7.25 0.0M
2022-08-23 7.25 7.25 7.25 7.25 0.0M
2022-08-22 7.25 7.25 7.25 7.25 0.0M
2022-08-19 7.25 7.25 7.25 7.25 0.0M
2022-08-18 7.25 7.25 7.25 7.25 0.0M
2022-08-17 7.35 7.50 7.10 7.50 0.0M
2022-08-16 7.35 7.35 7.35 7.35 0.0M
2022-08-15 7.35 7.38 7.10 7.35 0.1M
2022-08-12 7.35 7.40 7.11 7.35 0.0M
2022-08-11 7.35 7.42 7.40 7.35 0.1M
2022-08-10 7.35 7.56 7.20 7.40 1.3M
2022-08-09 7.35 7.50 7.35 7.35 0.5M
2022-08-08 7.35 7.47 7.35 7.35 0.2M
2022-08-05 7.35 7.43 7.30 7.35 0.2M
2022-08-04 7.35 7.43 7.25 7.35 0.4M
2022-08-03 7.03 7.40 7.12 7.35 0.6M
2022-08-02 7.03 7.21 7.21 7.03 0.0M
2022-08-01 6.75 7.20 6.95 7.03 1.0M
2022-07-29 6.88 6.95 6.95 6.88 0.0M
2022-07-28 6.88 6.95 6.95 6.88 0.0M
2022-07-27 6.88 6.97 6.83 6.88 0.1M
2022-07-26 6.75 6.98 6.83 6.88 0.1M
2022-07-25 6.63 6.95 6.81 6.75 0.0M
2022-07-22 6.75 6.55 6.55 6.63 0.0M
2022-07-21 6.75 6.75 6.75 6.75 0.0M
2022-07-20 6.75 6.75 6.75 6.75 0.0M
2022-07-19 6.75 6.90 6.75 6.75 0.3M
2022-07-18 6.88 6.83 6.83 6.75 0.0M
2022-07-15 6.88 6.83 6.83 6.88 0.1M
2022-07-14 6.88 6.78 6.78 6.88 0.0M
2022-07-13 6.88 6.90 6.75 6.88 0.2M
2022-07-12 6.75 6.95 6.75 6.88 0.2M
2022-07-11 6.75 6.95 6.95 6.75 0.0M
2022-07-08 6.75 6.75 6.75 6.75 0.0M
2022-07-07 6.75 6.95 6.95 6.75 0.0M
2022-07-06 6.75 6.75 6.75 6.75 0.0M
2022-07-05 6.75 6.75 6.75 6.75 0.0M
2022-07-04 6.75 6.75 6.75 6.75 0.0M
2022-07-01 6.80 7.00 7.00 6.80 0.0M
2022-06-30 6.95 6.95 6.70 6.80 0.2M
2022-06-29 6.95 6.95 6.95 6.95 0.0M
2022-06-28 6.95 7.20 7.20 6.95 0.0M
2022-06-27 6.95 7.20 7.20 6.95 0.1M
2022-06-24 6.95 7.20 7.20 6.95 0.0M
2022-06-23 6.85 7.20 7.00 6.95 0.1M
2022-06-22 6.60 6.98 6.70 6.85 0.6M
2022-06-21 6.60 6.60 6.60 6.60 0.0M
2022-06-20 6.60 6.80 6.51 6.60 0.7M
2022-06-17 6.60 6.66 6.66 6.60 0.0M
2022-06-16 6.50 6.70 6.48 6.60 0.5M
2022-06-15 6.50 6.62 6.30 6.50 0.2M
2022-06-14 6.45 6.62 6.28 6.50 0.6M
2022-06-13 6.55 6.67 6.40 6.45 1.2M
2022-06-10 6.05 6.67 6.10 6.55 1.0M
2022-06-09 5.50 6.20 5.50 6.05 1.1M
2022-06-08 5.40 5.58 5.50 5.50 1.1M
2022-06-07 5.45 5.63 5.37 5.40 1.3M
2022-06-06 5.45 5.63 5.63 5.45 0.0M
2022-06-01 5.45 5.63 5.63 5.45 0.0M
2022-05-31 5.45 5.63 5.63 5.45 0.0M
2022-05-30 5.25 5.63 5.25 5.45 0.3M
2022-05-27 5.55 5.68 5.45 5.25 0.0M
2022-05-26 5.45 5.69 5.30 5.55 0.6M
2022-05-25 5.05 5.52 5.20 5.45 0.9M
2022-05-24 5.25 5.40 5.25 5.05 0.5M
2022-05-23 4.75 5.37 4.70 5.25 0.9M
2022-05-20 4.55 5.00 4.50 5.00 0.2M
2022-05-19 4.05 4.70 4.45 4.55 1.2M
2022-05-18 4.00 4.25 4.00 4.20 0.4M
2022-05-17 4.00 4.00 4.00 4.00 0.0M
2022-05-16 3.75 3.75 3.60 4.00 1.0M
2022-05-13 3.00 3.80 3.00 3.63 0.0M