—
C+
C+ The full Closelook — membership. Open the C+ overview

Glenveagh Properties PLC (GLV.L) — 주가 히스토리

2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-09-022.482.482.482.48+0.81%447
2026-09-012.502.502.422.46+0.00%1,094
2026-08-282.462.472.452.46+0.00%21,735
2026-08-272.482.482.462.46+0.00%8,718
2026-08-262.442.462.442.46+0.00%7,865
2026-08-252.442.462.442.46+0.00%1,668
2026-08-242.422.462.412.46+0.00%19,128
2026-08-212.422.462.422.46+0.00%1,701
2026-08-202.402.462.402.46+0.00%8,859
2026-08-192.442.462.442.46+0.00%92,563
2026-08-182.502.502.462.46+0.00%59,913
2026-08-172.482.492.462.46+2.07%9,992
2026-08-142.482.522.412.41-4.74%9,632
2026-08-132.482.542.482.53+8.12%53,299
2026-08-122.482.542.342.34-2.90%36,416
2026-08-112.442.522.412.41+0.84%16,828
2026-08-102.502.512.392.39-1.24%37,548
2026-08-072.502.502.422.42+0.00%6,099
2026-08-062.462.462.422.42+0.00%1,452
2026-08-052.422.442.422.42+0.00%11,772
2026-08-042.412.422.382.42+0.00%254,117
2026-08-032.402.422.382.42+0.00%13,518
2026-07-312.402.422.382.42+0.00%10,598
2026-07-302.372.422.372.42+0.83%13,544
2026-07-292.442.442.372.40+0.00%47,643
2026-07-282.432.452.402.40+0.00%39,665
2026-07-272.412.422.402.40+0.00%85,996
2026-07-242.352.402.352.40+0.00%4,358
2026-07-232.402.402.352.40+0.00%42,201
2026-07-222.352.402.352.40+0.00%41,920
2026-07-212.322.402.322.40+0.00%189,449
2026-07-202.362.402.342.40+0.00%55,849
2026-07-172.392.422.382.40+0.00%6,428
2026-07-162.422.422.402.40+0.00%44,258
2026-07-152.402.442.402.40+0.00%36,905
2026-07-142.382.412.372.40-1.64%75,777
2026-07-132.502.502.402.44+0.00%49,007
2026-07-102.502.502.432.44-2.01%107,980
2026-07-092.522.542.492.49+0.00%26,788
2026-07-082.462.702.442.49+0.40%109,806
2026-07-072.562.592.482.48+0.40%98,441
2026-07-062.562.582.472.47+0.00%7,164
2026-07-032.562.602.472.47+0.41%45,913
2026-07-022.542.642.462.46+1.23%54,131
2026-07-012.542.552.432.43+0.00%31,113
2026-06-302.482.532.432.43+0.00%17,717
2026-06-292.542.542.432.43+0.00%144,496
2026-06-262.462.462.432.43+0.00%10
2026-06-252.482.522.432.43+0.00%97,361
2026-06-242.502.542.432.43+2.97%234,602
2026-06-232.412.432.362.36+0.00%1,109,647
2026-06-222.382.422.362.36+2.16%48,322
2026-06-192.422.422.312.31-2.12%6,828
2026-06-182.422.442.362.36+0.00%93,829
2026-06-172.422.422.362.36+0.00%2,577
2026-06-162.382.402.362.36+0.00%19,647
2026-06-152.352.382.352.36+0.00%8,988
2026-06-122.322.362.322.36+0.00%379,270
2026-06-112.292.362.272.36+0.00%38,839
2026-06-102.302.362.282.36+0.00%34,978
2026-06-092.272.362.272.36+0.00%79,807
2026-06-082.282.362.272.36+0.00%44,039
2026-06-052.352.362.332.36+0.00%125,520
2026-06-042.382.382.302.36+3.96%131,944
2026-06-032.292.292.272.27+0.00%138,671
2026-06-022.292.292.272.27+0.00%76,534
2026-06-012.252.272.252.27+0.00%597
2026-05-292.302.312.252.27+0.00%38,249
2026-05-282.262.292.212.27-0.44%610,396
2026-05-272.262.282.262.28+0.00%17,463
2026-05-262.242.282.242.28+0.00%18,600
2026-05-222.212.282.202.28+0.44%12,609
2026-05-212.162.272.162.27+0.00%8,057
2026-05-202.222.272.162.27+0.00%9,519
2026-05-192.232.272.212.27+0.00%101,056
2026-05-182.232.272.202.27-1.73%70,407
2026-05-152.272.312.252.31+1.76%54,221
2026-05-142.272.272.272.27+0.00%0
2026-05-132.202.272.202.27+0.00%80,272
2026-05-122.232.272.232.27+0.00%62,780
2026-05-112.302.312.232.27+3.65%132,575
2026-05-082.192.252.192.19+0.00%226,284
2026-05-072.302.302.192.19+0.00%46,080
2026-05-062.152.272.142.19+4.29%77,901
2026-05-052.112.172.102.10+1.20%273,872
2026-05-012.082.082.082.08+0.24%0
2026-04-302.082.112.072.07+2.48%349,846
2026-04-292.082.092.022.02-1.46%1,269,789
2026-04-282.052.062.032.05+1.99%117,586
2026-04-272.072.072.012.01+0.25%220,559
2026-04-242.022.052.002.00-1.96%157,545
2026-04-232.022.042.022.04+1.74%77,694
2026-04-222.022.022.012.01+0.00%15,674
2026-04-212.032.032.002.01+0.00%30,009
2026-04-202.072.072.002.01+0.00%50,043
2026-04-172.022.082.012.01+0.00%13,584
2026-04-162.032.052.012.01+1.26%10,958
2026-04-151.992.011.991.99+0.00%4,815
2026-04-141.992.001.971.99+0.00%69,486
2026-04-131.981.991.971.99+0.00%30,673
2026-04-101.982.021.971.99-1.24%165,814
2026-04-092.012.011.972.01-3.37%77,428
2026-04-082.052.082.022.08+5.05%31,244
2026-04-072.022.021.941.98+4.21%84,450
2026-04-021.941.981.901.90-5.47%889,414
2026-04-012.002.041.982.01+4.15%45,481
2026-03-311.951.961.931.93+0.00%24,270
2026-03-301.921.931.911.93+0.00%11,555
2026-03-271.961.971.931.93-3.02%39,906
2026-03-261.981.991.971.99+0.00%40,249
2026-03-251.981.991.971.99+4.19%158,148
2026-03-241.941.961.911.91+0.00%88,198
2026-03-231.961.971.891.91-3.05%332,673
2026-03-201.961.981.961.97+0.00%4,389
2026-03-192.002.021.971.97-4.83%228,884
2026-03-182.042.072.022.07+5.08%72,322
2026-03-172.002.021.941.97-2.96%48,639
2026-03-162.002.041.972.03-3.79%7,149
2026-03-132.082.112.042.11-0.94%48,309
2026-03-122.122.132.112.13+0.00%57,246
2026-03-112.132.162.132.13+0.00%13,234
2026-03-102.172.172.132.13+0.00%41,262
2026-03-092.122.132.102.13-4.05%86,873
2026-03-062.122.222.122.22+0.00%29,333
2026-03-052.202.222.152.22+0.00%32,222
2026-03-042.162.222.162.22+0.00%27,905
2026-03-032.182.222.152.22+0.00%271,290
2026-03-022.202.222.182.22+0.00%20,411
2026-02-272.192.252.192.22+2.78%57,763
2026-02-262.202.212.162.16+0.00%1,011,277
2026-02-252.192.222.152.16+0.00%28,265
2026-02-242.212.212.162.16+0.00%4,873
2026-02-232.232.242.162.16+0.00%5,111
2026-02-202.212.232.162.16+0.00%26,148
2026-02-192.202.202.152.16+0.00%78,581
2026-02-182.162.172.152.16+4.85%11,940
2026-02-172.102.122.062.06+0.00%58,857
2026-02-162.122.122.062.06+0.00%57,775
2026-02-132.082.092.062.06+0.00%35,047
2026-02-122.082.092.062.06+0.00%5,144
2026-02-112.102.142.062.06+0.00%19,289
2026-02-102.082.102.062.06+4.04%20,701
2026-02-092.042.041.981.98+0.00%738
2026-02-062.012.021.981.98-2.94%4,507
2026-02-052.012.042.012.04+5.15%9,482
2026-02-042.042.041.941.94+0.00%56,374
2026-02-031.991.991.941.94+0.00%18,783
2026-02-021.951.981.941.94+0.00%15,370
2026-01-302.002.001.941.94+0.00%13,393
2026-01-291.981.981.941.94-3.48%1,231
2026-01-281.992.011.992.01+3.34%5,963
2026-01-271.982.021.951.95+0.00%8,983
2026-01-261.981.981.951.95-2.51%16,859
2026-01-232.002.001.952.00-1.24%37,556
2026-01-222.002.021.992.02+1.00%39,488
2026-01-212.002.021.992.00+0.00%12,617
2026-01-202.022.021.972.00+2.83%8,208
2026-01-192.002.001.951.95+0.00%42,305
2026-01-161.962.021.951.95+0.00%33,090
2026-01-151.931.991.931.95+0.26%4,332
2026-01-141.941.941.901.94-0.26%15,900
2026-01-131.951.961.941.95-0.77%454
2026-01-121.992.001.961.96-1.51%4,074
2026-01-091.971.991.961.99+1.27%23,355
2026-01-081.951.971.941.97+0.26%9,301
2026-01-071.941.961.931.96+0.00%17,724
2026-01-061.921.961.921.96+0.00%10,705
2026-01-051.941.961.931.96+1.29%1,222
2026-01-021.931.941.931.94-0.51%3,311
2025-12-311.931.951.931.95+0.00%4,328
2025-12-301.941.951.941.95+0.26%220
2025-12-291.931.941.911.94+0.26%971
2025-12-241.941.941.941.94+0.00%414
2025-12-231.911.941.911.94+0.00%12,273
2025-12-221.931.941.891.94+0.00%56,734
2025-12-191.901.941.891.94-0.26%162,306
2025-12-181.911.941.901.94+1.57%3,043
2025-12-171.891.911.891.91+0.26%27,562
2025-12-161.831.931.831.91-1.30%1,222
2025-12-151.911.931.901.93+0.26%38,578
2025-12-121.891.931.891.93+0.00%22,882
2025-12-111.891.931.881.93+0.00%9,144
2025-12-101.881.931.881.93+0.00%8,890
2025-12-091.911.931.871.93+1.05%2,607
2025-12-081.901.991.881.91-2.31%8,440
2025-12-051.961.991.951.95+0.52%2,334
2025-12-041.961.971.941.94+0.00%211
2025-12-031.971.971.941.94-0.51%58
2025-12-021.941.951.931.95+0.52%48,436
2025-12-011.911.951.911.94+1.04%7,550
2025-11-281.951.951.921.92+3.78%120
2025-11-271.911.911.851.85+0.00%7,985
2025-11-261.891.951.851.85-3.65%4,469
2025-11-251.901.951.891.92+2.95%86,984
2025-11-241.891.891.861.86+1.91%41,760
2025-11-211.901.901.831.83+0.27%517
2025-11-201.831.831.821.82+0.00%31,303
2025-11-191.821.841.821.82+0.00%3,313
2025-11-181.831.831.821.82+0.00%13,277
2025-11-171.831.851.821.82+0.00%1,888
2025-11-141.841.841.821.82+0.00%47,270
2025-11-131.841.841.821.82+0.00%2,306
2025-11-121.751.901.751.82-1.35%7,417
2025-11-111.881.881.851.85+0.00%3,377
2025-11-101.861.861.851.85+1.37%2,350
2025-11-071.831.831.821.82-1.35%1,201
2025-11-061.871.881.851.85+0.00%149,725
2025-11-051.891.891.851.85+0.27%7,065
2025-11-041.891.901.841.84-0.27%41,791
2025-11-031.891.891.851.85+0.00%3,737
2025-10-311.901.911.851.85+0.00%24,399
2025-10-301.901.951.851.85+1.37%6,359
2025-10-291.901.901.821.82+0.00%148
2025-10-281.871.871.821.82+0.00%100
2025-10-271.851.851.821.82-1.35%5,154
2025-10-241.861.861.851.85+0.00%165
2025-10-231.821.851.821.85+0.00%1,381
2025-10-221.821.851.821.85+0.00%1,954
2025-10-211.821.851.801.85+0.54%3,917
2025-10-201.821.841.821.84+0.00%11,215
2025-10-171.811.841.801.84+0.00%37,963
2025-10-161.841.851.841.84+0.00%3,300
2025-10-151.841.841.841.84+0.00%0
2025-10-141.851.851.821.84+0.00%64,914
2025-10-131.811.841.811.84+0.00%10,722
2025-10-101.831.841.801.84+0.00%11,134
2025-10-091.831.841.801.84-1.08%79,339
2025-10-081.801.861.791.86-2.11%31,982
2025-10-071.881.901.881.90+0.00%10,061
2025-10-061.901.901.901.90+0.00%0
2025-10-031.911.911.901.90+1.33%16,783
2025-10-021.951.951.881.88-1.32%2,407
2025-10-011.951.951.901.90+0.00%4,132
2025-09-301.941.941.901.90+0.00%110,875
2025-09-291.971.971.901.90+0.00%13,653
2025-09-261.911.911.881.90+0.00%13,286
2025-09-251.901.911.861.90+0.00%207,925
2025-09-241.901.901.901.90+0.00%0
2025-09-232.002.001.901.90+0.00%651
2025-09-221.831.941.831.90+0.00%42,433
2025-09-191.931.931.901.90+0.00%194,896
2025-09-181.931.941.901.90+0.00%88,617
2025-09-171.951.951.901.90+0.00%8,470
2025-09-161.941.941.901.90+0.00%24,020
2025-09-151.931.931.801.90+0.00%13,573
2025-09-121.941.961.901.90+0.00%10,870
2025-09-112.002.001.901.90+0.00%5,382
2025-09-101.901.901.901.90+0.00%0
2025-09-091.901.901.901.90+0.00%0
2025-09-081.991.991.901.90+0.00%132,218

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 5월 (+10.32%). 가장 약한 달: 3월 (-6.53%). 일별 데이터 2년치(2025–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준

빠른 답변

Glenveagh Properties PLC (GLV.L)의 최근 종가는 얼마입니까?

2026-09-02 기준 2.48. Closelook 데이터 레이크의 일별 가격 기록 기준.

GLV.L의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 2.70, 최저 1.75 (2026-09-02 기준).

Glenveagh Properties PLC이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 GLV.L의 가장 강한 달은 5월(평균 +10.32%), 가장 약한 달은 3월(평균 -6.53%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 421개로 계산.