GSTechnologies Ltd (GST)

GST
🏛️ 영국 →
0.69
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
2023-12-29 1.30 1.49 1.29 1.35 19.9M
2023-12-28 1.18 1.40 1.13 1.38 23.1M
2023-12-27 1.18 1.25 1.05 1.18 24.2M
2023-12-22 1.25 1.30 1.15 1.20 5.8M
2023-12-21 1.30 1.34 1.19 1.25 22.9M
2023-12-20 1.35 1.36 1.25 1.30 12.9M
2023-12-19 1.28 1.35 1.20 1.35 13.3M
2023-12-18 1.40 1.40 1.25 1.30 10.4M
2023-12-15 1.38 1.45 1.30 1.40 13.5M
2023-12-14 1.43 1.45 1.30 1.38 16.0M
2023-12-13 1.35 1.43 1.30 1.40 13.9M
2023-12-12 1.33 1.45 1.30 1.30 12.9M
2023-12-11 1.40 1.50 1.30 1.33 12.9M
2023-12-08 1.40 1.50 1.31 1.40 17.3M
2023-12-07 1.33 1.49 1.30 1.40 19.9M
2023-12-06 1.38 1.40 1.25 1.33 20.3M
2023-12-05 1.35 1.37 1.25 1.30 7.4M
2023-12-04 1.28 1.42 1.29 1.35 24.9M
2023-12-01 1.30 1.35 1.22 1.28 29.1M
2023-11-30 1.33 1.39 1.20 1.30 24.5M
2023-11-29 1.43 1.60 1.25 1.33 89.6M
2023-11-28 1.35 1.45 1.25 1.33 21.3M
2023-11-27 1.40 1.40 1.25 1.35 16.4M
2023-11-24 1.33 1.45 1.25 1.40 29.2M
2023-11-23 1.28 1.45 1.25 1.33 39.9M
2023-11-22 1.27 1.43 1.20 1.28 43.9M
2023-11-21 1.33 1.48 1.25 1.27 43.0M
2023-11-20 1.48 1.55 1.25 1.33 65.6M
2023-11-17 1.53 1.65 1.35 1.50 57.8M
2023-11-16 1.38 1.68 1.33 1.59 116.2M
2023-11-15 1.45 1.65 1.20 1.43 149.3M
2023-11-14 1.50 1.85 1.10 1.50 391.4M
2023-11-13 1.48 2.10 1.15 1.45 350.5M
2023-11-10 0.77 2.10 0.77 1.35 340.1M
2023-11-09 0.71 0.77 0.70 0.77 5.5M
2023-11-08 0.71 0.73 0.68 0.73 1.8M
2023-11-07 0.71 0.74 0.68 0.68 7.6M
2023-11-06 0.67 0.75 0.65 0.71 7.4M
2023-11-03 0.67 0.68 0.65 0.67 5.4M
2023-11-02 0.69 0.74 0.65 0.67 6.0M
2023-11-01 0.70 0.70 0.67 0.69 7.2M
2023-10-31 0.70 0.72 0.68 0.70 1.9M
2023-10-30 0.68 0.73 0.68 0.70 10.0M
2023-10-27 0.71 0.72 0.67 0.68 7.4M
2023-10-26 0.71 0.73 0.66 0.71 40.9M
2023-10-25 0.81 0.80 0.71 0.71 26.9M
2023-10-24 0.85 0.85 0.75 0.81 15.1M
2023-10-23 0.86 0.91 0.80 0.83 18.8M
2023-10-20 0.82 0.93 0.77 0.83 40.0M
2023-10-19 0.79 0.83 0.75 0.79 9.3M
2023-10-18 0.83 0.83 0.78 0.79 6.9M
2023-10-17 0.82 0.83 0.75 0.83 14.2M
2023-10-16 0.69 0.85 0.65 0.80 47.6M
2023-10-13 0.66 0.71 0.65 0.69 9.2M
2023-10-12 0.66 0.67 0.64 0.66 0.4M
2023-10-11 0.67 0.68 0.64 0.66 3.7M
2023-10-10 0.66 0.69 0.65 0.67 3.9M
2023-10-09 0.66 0.67 0.65 0.66 1.2M
2023-10-06 0.68 0.68 0.65 0.66 4.0M
2023-10-05 0.68 0.69 0.66 0.68 3.8M
2023-10-04 0.67 0.70 0.65 0.68 3.0M
2023-10-03 0.68 0.68 0.65 0.67 4.6M
2023-10-02 0.67 0.70 0.65 0.68 1.2M
2023-09-29 0.70 0.72 0.65 0.65 4.9M
2023-09-28 0.70 0.72 0.68 0.72 3.0M
2023-09-27 0.71 0.72 0.68 0.70 6.6M
2023-09-26 0.73 0.74 0.68 0.71 7.4M
2023-09-25 0.76 0.78 0.72 0.73 2.6M
2023-09-22 0.78 0.80 0.73 0.76 4.9M
2023-09-21 0.68 0.80 0.67 0.78 27.3M
2023-09-20 0.68 0.70 0.66 0.68 9.5M
2023-09-19 0.71 0.71 0.66 0.68 10.8M
2023-09-18 0.71 0.72 0.70 0.71 6.4M
2023-09-15 0.77 0.77 0.70 0.71 9.9M
2023-09-14 0.76 0.78 0.74 0.76 3.9M
2023-09-13 0.78 0.79 0.71 0.76 6.0M
2023-09-12 0.77 0.78 0.75 0.77 3.6M
2023-09-11 0.80 0.80 0.75 0.77 7.9M
2023-09-08 0.82 0.82 0.78 0.80 13.6M
2023-09-07 0.82 0.84 0.81 0.82 12.8M
2023-09-06 0.93 0.95 0.82 0.83 34.3M
2023-09-05 1.00 1.00 0.83 0.93 35.4M
2023-09-04 1.02 1.10 0.94 1.00 28.9M
2023-09-01 0.97 1.08 0.92 1.05 54.3M
2023-08-31 0.83 1.03 0.83 0.96 82.0M
2023-08-30 0.74 0.85 0.73 0.82 37.1M
2023-08-29 0.72 0.75 0.70 0.73 10.0M
2023-08-25 0.75 0.76 0.68 0.72 23.1M
2023-08-24 0.68 0.79 0.67 0.75 32.1M
2023-08-23 0.69 0.70 0.66 0.68 4.0M
2023-08-22 0.69 0.69 0.65 0.69 5.3M
2023-08-21 0.69 0.70 0.65 0.69 7.3M
2023-08-18 0.74 0.74 0.68 0.69 10.2M
2023-08-17 0.66 0.75 0.65 0.73 33.0M
2023-08-16 0.69 0.69 0.65 0.66 12.4M
2023-08-15 0.64 0.78 0.65 0.69 96.7M
2023-08-14 0.66 0.67 0.62 0.64 10.2M
2023-08-11 0.71 0.73 0.64 0.67 53.3M
2023-08-10 0.71 0.75 0.70 0.71 6.1M
2023-08-09 0.73 0.74 0.71 0.71 11.6M
2023-08-08 0.72 0.77 0.72 0.73 12.1M
2023-08-07 0.70 0.78 0.69 0.73 37.5M
2023-08-04 0.71 0.75 0.68 0.69 42.9M
2023-08-03 0.75 0.75 0.70 0.71 11.9M
2023-08-02 0.71 0.83 0.70 0.75 60.3M
2023-08-01 0.67 0.72 0.65 0.71 19.0M
2023-07-31 0.66 0.82 0.61 0.64 73.4M
2023-07-28 0.68 0.68 0.65 0.67 22.0M
2023-07-27 0.66 0.68 0.65 0.68 10.6M
2023-07-26 0.69 0.70 0.65 0.66 13.6M
2023-07-25 0.69 0.75 0.67 0.69 14.9M
2023-07-24 0.73 0.73 0.65 0.69 18.3M
2023-07-21 0.81 0.85 0.67 0.73 69.2M
2023-07-20 0.50 1.00 0.50 0.81 202.5M
2023-07-19 0.51 0.51 0.48 0.49 9.6M
2023-07-18 0.52 0.52 0.50 0.51 5.8M
2023-07-17 0.52 0.55 0.50 0.52 5.0M
2023-07-14 0.51 0.54 0.50 0.54 6.3M
2023-07-13 0.50 0.53 0.50 0.53 9.7M
2023-07-12 0.51 0.51 0.49 0.50 8.2M
2023-07-11 0.52 0.52 0.50 0.52 6.7M
2023-07-10 0.54 0.54 0.49 0.52 19.0M
2023-07-07 0.53 0.55 0.51 0.54 8.1M
2023-07-06 0.57 0.56 0.48 0.55 51.6M
2023-07-05 0.57 0.63 0.55 0.57 22.0M
2023-07-04 0.64 0.62 0.55 0.58 34.1M
2023-07-03 0.70 0.73 0.62 0.64 27.5M
2023-06-30 0.93 1.06 0.52 0.69 169.3M
2023-06-29 0.95 1.00 0.90 0.93 11.1M
2023-06-28 0.95 1.00 0.90 0.95 9.7M
2023-06-27 0.93 1.03 0.90 0.95 24.1M
2023-06-26 1.00 1.02 0.90 0.93 25.8M
2023-06-23 1.05 1.10 0.98 1.00 10.2M
2023-06-22 1.05 1.10 1.00 1.05 10.5M
2023-06-21 1.10 1.15 1.00 1.10 18.3M
2023-06-20 1.08 1.15 1.05 1.10 15.1M
2023-06-19 1.10 1.18 1.05 1.08 7.9M
2023-06-16 0.95 1.15 0.94 1.10 37.1M
2023-06-15 1.05 1.24 1.02 1.15 37.4M
2023-06-14 1.10 1.12 1.03 1.05 10.2M
2023-06-13 1.13 1.15 1.05 1.10 7.4M
2023-06-12 1.18 1.20 1.10 1.13 11.6M
2023-06-09 1.18 1.20 1.05 1.13 32.3M
2023-06-08 1.20 1.23 1.13 1.18 32.0M
2023-06-07 1.23 1.25 1.15 1.20 18.3M
2023-06-06 1.25 1.25 1.18 1.23 13.9M
2023-06-05 1.20 1.35 1.15 1.25 37.0M
2023-06-02 1.18 1.26 1.15 1.20 23.8M
2023-06-01 1.10 1.34 1.05 1.18 56.3M
2023-05-31 1.15 1.15 1.02 1.08 48.7M
2023-05-30 1.15 1.30 1.12 1.15 25.4M
2023-05-26 1.09 1.20 1.05 1.15 19.9M
2023-05-25 1.15 1.20 1.05 1.09 31.0M
2023-05-24 1.20 1.21 1.10 1.15 24.8M
2023-05-23 1.20 1.29 1.17 1.20 25.8M
2023-05-22 1.23 1.25 1.12 1.20 61.6M
2023-05-19 1.18 1.25 1.10 1.25 37.1M
2023-05-18 1.20 1.27 1.14 1.18 50.9M
2023-05-17 1.35 1.40 1.05 1.21 206.9M
2023-05-16 1.38 1.40 1.28 1.35 15.7M
2023-05-15 1.45 1.49 1.30 1.38 24.1M
2023-05-12 1.33 1.55 1.28 1.45 63.9M
2023-05-11 1.45 1.45 1.30 1.38 39.2M
2023-05-10 1.48 1.55 1.35 1.43 44.8M
2023-05-09 1.33 1.55 1.27 1.51 68.6M
2023-05-05 1.45 1.64 1.30 1.33 79.4M
2023-05-04 1.33 1.65 1.30 1.45 53.8M
2023-05-03 1.33 1.45 1.27 1.33 30.8M
2023-05-02 1.35 1.45 1.30 1.34 26.0M
2023-04-28 1.38 1.50 1.30 1.35 30.9M
2023-04-27 1.35 1.53 1.30 1.38 44.3M
2023-04-26 1.40 1.50 1.27 1.32 37.1M
2023-04-25 1.15 1.45 1.10 1.40 44.6M
2023-04-24 1.28 1.30 1.10 1.20 31.2M
2023-04-21 1.30 1.35 1.15 1.26 33.7M
2023-04-20 1.33 1.35 1.25 1.30 23.4M
2023-04-19 1.35 1.43 1.25 1.31 17.5M
2023-04-18 1.48 1.55 1.30 1.35 35.0M
2023-04-17 1.55 1.63 1.37 1.48 40.6M
2023-04-14 1.45 1.59 1.20 1.55 58.7M
2023-04-13 1.53 1.65 1.30 1.38 98.2M
2023-04-12 1.80 1.84 1.20 1.53 166.3M
2023-04-11 1.30 1.80 1.25 1.68 272.4M
2023-04-06 0.71 1.30 0.60 1.13 253.1M
2023-04-05 0.54 0.80 0.53 0.70 182.4M
2023-04-04 0.37 0.55 0.37 0.54 51.4M
2023-04-03 0.39 0.40 0.38 0.39 4.8M
2023-03-31 0.38 0.40 0.35 0.39 83.7M
2023-03-30 0.39 0.39 0.35 0.38 7.6M
2023-03-29 0.38 0.45 0.36 0.39 46.2M
2023-03-28 0.38 0.38 0.35 0.36 12.8M
2023-03-27 0.40 0.42 0.36 0.38 10.5M
2023-03-24 0.43 0.43 0.38 0.40 8.3M
2023-03-23 0.37 0.44 0.35 0.43 26.2M
2023-03-22 0.38 0.38 0.36 0.37 4.7M
2023-03-21 0.39 0.38 0.37 0.38 5.6M
2023-03-20 0.39 0.41 0.37 0.38 10.8M
2023-03-17 0.43 0.45 0.37 0.37 11.7M
2023-03-16 0.46 0.47 0.40 0.41 12.6M
2023-03-15 0.46 0.48 0.40 0.45 24.5M
2023-03-14 0.53 0.53 0.45 0.46 19.4M
2023-03-13 0.50 0.59 0.50 0.51 26.5M
2023-03-10 0.53 0.53 0.44 0.49 31.2M
2023-03-09 0.41 0.54 0.39 0.52 51.7M
2023-03-08 0.37 0.48 0.35 0.40 34.9M
2023-03-07 0.36 0.38 0.33 0.37 4.0M
2023-03-06 0.36 0.38 0.33 0.36 2.0M
2023-03-03 0.38 0.38 0.35 0.36 6.1M
2023-03-02 0.35 0.38 0.31 0.38 15.1M
2023-03-01 0.33 0.42 0.31 0.36 23.1M
2023-02-28 0.34 0.36 0.31 0.33 92.0M
2023-02-27 0.36 0.37 0.32 0.34 7.4M
2023-02-24 0.34 0.37 0.32 0.36 27.8M
2023-02-23 0.29 0.35 0.28 0.34 32.2M
2023-02-22 0.33 0.33 0.27 0.29 11.5M
2023-02-21 0.34 0.34 0.32 0.33 4.0M
2023-02-20 0.34 0.37 0.33 0.34 9.5M
2023-02-17 0.33 0.34 0.30 0.31 5.0M
2023-02-16 0.34 0.34 0.31 0.33 2.6M
2023-02-15 0.34 0.35 0.31 0.33 4.4M
2023-02-14 0.34 0.35 0.32 0.34 2.8M
2023-02-13 0.36 0.36 0.34 0.34 2.7M
2023-02-10 0.37 0.37 0.34 0.35 3.4M
2023-02-09 0.38 0.40 0.36 0.37 9.4M
2023-02-08 0.35 0.39 0.34 0.38 11.2M
2023-02-07 0.35 0.36 0.34 0.35 1.3M
2023-02-06 0.39 0.40 0.34 0.36 15.0M
2023-02-03 0.41 0.41 0.35 0.39 5.7M
2023-02-02 0.39 0.41 0.36 0.42 8.9M
2023-02-01 0.42 0.42 0.38 0.39 14.2M
2023-01-31 0.46 0.47 0.40 0.42 18.7M
2023-01-30 0.43 0.43 0.42 0.44 1.2M
2023-01-27 0.41 0.44 0.38 0.43 9.6M
2023-01-26 0.45 0.47 0.39 0.41 16.7M
2023-01-25 0.48 0.49 0.42 0.45 6.9M
2023-01-24 0.50 0.49 0.45 0.48 7.6M
2023-01-23 0.50 0.50 0.49 0.50 6.5M
2023-01-20 0.51 0.51 0.48 0.50 7.6M
2023-01-19 0.56 0.57 0.51 0.51 7.3M
2023-01-18 0.58 0.60 0.54 0.56 12.6M
2023-01-17 0.59 0.66 0.59 0.61 24.3M
2023-01-16 0.59 0.70 0.57 0.59 120.9M
2023-01-13 0.58 0.59 0.57 0.58 2.6M
2023-01-12 0.58 0.58 0.57 0.58 3.5M
2023-01-11 0.57 0.58 0.55 0.58 3.9M
2023-01-10 0.59 0.59 0.56 0.57 6.5M
2023-01-09 0.64 0.65 0.57 0.59 10.9M
2023-01-06 0.64 0.65 0.63 0.64 2.2M
2023-01-05 0.64 0.65 0.62 0.62 4.8M
2023-01-04 0.71 0.70 0.62 0.64 2.3M
2023-01-03 0.78 0.80 0.67 0.71 3.8M