Hot Features
프리미엄
WisdomTree Commodity Securities Limited (GBCH.GB)
AQSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735057680 | 5687 | 0 | 0.00 | 5687 | 5687 | 5687 | 0 |
| 1734971280 | 5687 | -9.5 | -0.17 | 5686.5 | 5687 | 5686.5 | 0 |
| 1734712200 | 5696.5 | 51.5 | 0.91 | 5697 | 5697 | 5696 | 0 |
| 1734622440 | 5645 | -7.5 | -0.13 | 5644.5 | 5715 | 5644.5 | 0 |
| 1734536340 | 5652.5 | 37 | 0.66 | 5637.5 | 5652.5 | 5570.5 | 0 |
| 1734449880 | 5615.5 | -61 | -1.07 | 5616.5 | 5619 | 5615.5 | 0 |
| 1734366420 | 5676.5 | 10 | 0.18 | 5675.5 | 5676.5 | 5674.5 | 0 |
| 1734104460 | 5666.5 | -24.5 | -0.43 | 5668 | 5741.5 | 5666.5 | 0 |
| 1734020880 | 5691 | 16 | 0.28 | 5676 | 5691 | 5610 | 0 |
| 1733931060 | 5675 | -35 | -0.61 | 5674 | 5676 | 5674 | 0 |
| 1733848080 | 5710 | 11 | 0.19 | 5710 | 5710 | 5709.5 | 0 |
| 1733761860 | 5699 | -2 | -0.04 | 5701 | 5702 | 5699 | 0 |
| 1733495700 | 5701 | 15.5 | 0.27 | 5701.5 | 5701.5 | 5700.5 | 0 |
| 1733416140 | 5685.5 | -2.5 | -0.04 | 5685 | 5685.5 | 5684 | 0 |
| 1733326500 | 5688 | -8 | -0.14 | 5688 | 5688.5 | 5688 | 0 |
| 1733239800 | 5696 | -3 | -0.05 | 5695 | 5696 | 5695 | 0 |
| 1733156940 | 5699 | -5.5 | -0.10 | 5698.5 | 5699.5 | 5698.5 | 0 |
| 1732897620 | 5704.5 | -13 | -0.23 | 5704.5 | 5704.5 | 5704.5 | 0 |
| 1732808160 | 5717.5 | -26.5 | -0.46 | 5719 | 5791 | 5717.5 | 0 |
| 1732721820 | 5744 | -3.5 | -0.06 | 5742.5 | 5744 | 5742.5 | 0 |
| 1732638480 | 5747.5 | 38.5 | 0.67 | 5747 | 5747.5 | 5745.5 | 0 |
| 1732548840 | 5709 | -33 | -0.57 | 5709 | 5710.5 | 5709 | 0 |
| 1732289460 | 5742 | 16.5 | 0.29 | 5741.5 | 5742 | 5741 | 0 |
| 1732203480 | 5725.5 | 29 | 0.51 | 5725.5 | 5725.5 | 5725.5 | 0 |
| 1732120140 | 5696.5 | -13.5 | -0.24 | 5696 | 5697 | 5696 | 0 |
| 1732033620 | 5710 | -0.5 | -0.01 | 5710.5 | 5710.5 | 5709.5 | 0 |
| 1731947580 | 5710.5 | 22.5 | 0.40 | 5712 | 5712 | 5710 | 0 |
| 1731688080 | 5688 | 5 | 0.09 | 5687 | 5688 | 5687 | 0 |
| 1731598260 | 5683 | -1.5 | -0.03 | 5683 | 5683 | 5683 | 0 |
| 1731511920 | 5684.5 | 20.5 | 0.36 | 5685 | 5685 | 5684 | 0 |
| 1731428820 | 5664 | -2 | -0.04 | 5663 | 5736 | 5663 | 0 |
| 1731342540 | 5666 | 0 | 0.00 | 5666 | 5666 | 5666 | 0 |
| 1731083160 | 5666 | 14 | 0.25 | 5651 | 5666 | 5585 | 0 |
| 1730993820 | 5652 | -56.5 | -0.99 | 5652 | 5653.5 | 5652 | 0 |
| 1730910480 | 5708.5 | 0 | 0.00 | 5708.5 | 5708.5 | 5708.5 | 0 |
| 1730824080 | 5708.5 | 9 | 0.16 | 5709.5 | 5709.5 | 5708.5 | 0 |
| 1730737740 | 5699.5 | -12 | -0.21 | 5700.5 | 5700.5 | 5699.5 | 0 |
| 1730475300 | 5711.5 | 21 | 0.37 | 5711.5 | 5711.5 | 5710.5 | 0 |
| 1730388900 | 5690.5 | 5.5 | 0.10 | 5689 | 5761 | 5688 | 0 |
| 1730305440 | 5685 | -10 | -0.18 | 5671 | 5745 | 5605.5 | 0 |
| 1730193840 | 5695 | 9 | 0.16 | 5696 | 5697 | 5695 | 0 |
| 1730132940 | 5686 | -16 | -0.28 | 5685 | 5686 | 5685 | 0 |
| 1729869960 | 5702 | -6.5 | -0.11 | 5702.5 | 5703 | 5702 | 0 |
| 1729783680 | 5708.5 | 20.5 | 0.36 | 5709 | 5709 | 5707.5 | 0 |
| 1729697340 | 5688 | 2.5 | 0.04 | 5687.5 | 5688 | 5687.5 | 0 |
| 1729610340 | 5685.5 | 8.5 | 0.15 | 5685 | 5685.5 | 5685 | 0 |
| 1729524420 | 5677 | 16 | 0.28 | 5676 | 5677 | 5675.5 | 0 |
| 1729262100 | 5661 | -27 | -0.47 | 5662 | 5663 | 5661 | 0 |
| 1729178580 | 5688 | -25 | -0.44 | 5689 | 5690 | 5688 | 0 |
| 1729092540 | 5713 | 24.5 | 0.43 | 5712.5 | 5713.5 | 5711.5 | 0 |
| 1729006140 | 5688.5 | -17.5 | -0.31 | 5688 | 5689 | 5688 | 0 |
| 1728919680 | 5706 | -17 | -0.30 | 5707 | 5707.5 | 5706 | 0 |
| 1728657480 | 5723 | 28.5 | 0.50 | 5722.5 | 5723 | 5721 | 0 |
| 1728574140 | 5694.5 | -16.5 | -0.29 | 5694 | 5695 | 5694 | 0 |
| 1728484740 | 5711 | -26 | -0.45 | 5711 | 5711 | 5711 | 0 |
| 1728401340 | 5737 | 49 | 0.86 | 5737 | 5737 | 5734.5 | 0 |
| 1728311580 | 5688 | -34 | -0.59 | 5689 | 5690 | 5688 | 0 |
| 1728053040 | 5722 | 26 | 0.46 | 5723 | 5723 | 5721.5 | 0 |
| 1727966700 | 5696 | -4.5 | -0.08 | 5695.5 | 5696 | 5695.5 | 0 |
| 1727882940 | 5700.5 | 44.5 | 0.79 | 5701 | 5702 | 5698 | 0 |
| 1727793720 | 5656 | -42.5 | -0.75 | 5652.5 | 5729 | 5648.5 | 0 |
| 1727710080 | 5698.5 | 37.5 | 0.66 | 5683 | 5698.5 | 5683 | 0 |
| 1727447580 | 5661 | 23 | 0.41 | 5645 | 5661 | 5579 | 0 |
| 1727364240 | 5638 | -30.5 | -0.54 | 5638.5 | 5640 | 5636.5 | 0 |
| 1727277960 | 5668.5 | 14 | 0.25 | 5670.5 | 5673.5 | 5668.5 | 0 |
