Hot Features
프리미엄
GCM Grosvenor Inc (GCMG)
NASDAQ
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 | -0.66 | -5.31829170024 | 12.41 | 12.42 | 11.66 | 382249 | 11.92899285 | CS |
| 4 | -0.71 | -5.69823434992 | 12.46 | 12.55 | 11.66 | 300343 | 12.23150096 | CS |
| 12 | 0.4 | 3.52422907489 | 11.35 | 12.58 | 10.91 | 257673 | 11.95524634 | CS |
| 26 | 2.07 | 21.3842975207 | 9.68 | 12.58 | 9.56 | 218252 | 11.38996299 | CS |
| 52 | 2.82 | 31.5789473684 | 8.93 | 12.58 | 8.18 | 195111 | 10.41505254 | CS |
| 156 | 1.275 | 12.1718377088 | 10.475 | 12.58 | 6.26 | 223006 | 8.92730449 | CS |
| 260 | 1.05 | 9.81308411215 | 10.7 | 15.36 | 6.26 | 328061 | 10.32628142 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 11.75 | -0.12 | -1.01 | 11.79 | 12.02 | 11.725 | 753310 |
| 1734651300 | 11.87 | 0.14 | 1.19 | 11.78 | 11.99 | 11.705 | 298786 |
| 1734564900 | 11.73 | -0.49 | -4.01 | 12.22 | 12.25 | 11.66 | 287913 |
| 1734478500 | 12.22 | -0.12 | -0.97 | 12.34 | 12.38 | 12.21 | 208544 |
| 1734392100 | 12.34 | -0.11 | -0.88 | 12.41 | 12.42 | 12.275 | 362690 |
| 1734132900 | 12.45 | 0.1 | 0.81 | 12.35 | 12.48 | 12.3 | 103496 |
| 1734046500 | 12.35 | -0.03 | -0.24 | 12.472 | 12.48 | 12.26 | 135613 |
| 1733960100 | 12.38 | 0.12 | 0.98 | 12.3 | 12.51 | 12.24 | 263893 |
| 1733873700 | 12.26 | 0.1 | 0.82 | 12.105 | 12.31 | 12.04 | 128167 |
| 1733787300 | 12.16 | -0.18 | -1.46 | 12.3999 | 12.42 | 12.13 | 140943 |
| 1733528100 | 12.34 | -0.03 | -0.24 | 12.4877 | 12.4899 | 12.265 | 134114 |
| 1733441700 | 12.37 | -0.08 | -0.64 | 12.35 | 12.55 | 12.28 | 472248 |
| 1733355300 | 12.45 | -0.01 | -0.08 | 12.5 | 12.5124 | 12.31 | 316450 |
| 1733268900 | 12.46 | 0.13 | 1.05 | 12.26 | 12.53 | 12.1677 | 220468 |
| 1733182500 | 12.33 | -0.08 | -0.64 | 12.28 | 12.33 | 12.13 | 471491 |
| 1732917840 | 12.41 | 0.02 | 0.16 | 12.48 | 12.53 | 12.38 | 94366 |
| 1732750500 | 12.39 | -0.06 | -0.48 | 12.46 | 12.52 | 12.37 | 203836 |
| 1732664100 | 12.45 | 0.1 | 0.81 | 12.285 | 12.46 | 12.19 | 800914 |
| 1732577700 | 12.35 | 0.02 | 0.16 | 12.46 | 12.5 | 12.29 | 309281 |
| 1732318500 | 12.33 | 0.09 | 0.74 | 12.31 | 12.365 | 12.24 | 233123 |
| 1732232100 | 12.24 | -0.19 | -1.53 | 12.395 | 12.58 | 12.17 | 1005833 |
| 1732145700 | 12.43 | 0.37 | 3.07 | 12.089 | 12.475 | 11.99 | 536241 |
| 1732059300 | 12.06 | 0.27 | 2.29 | 11.765 | 12.09 | 11.74 | 351966 |
| 1731972900 | 11.79 | 0.11 | 0.94 | 11.65 | 11.98 | 11.65 | 238546 |
| 1731713700 | 11.68 | 0.07 | 0.60 | 11.67 | 11.71 | 11.55 | 213050 |
| 1731627300 | 11.61 | -0.01 | -0.09 | 11.65 | 11.715 | 11.57 | 186372 |
| 1731540900 | 11.62 | -0.24 | -2.02 | 11.93 | 11.93 | 11.505 | 356353 |
| 1731454500 | 11.86 | 0.38 | 3.31 | 11.5 | 11.93 | 11.5 | 299997 |
| 1731368100 | 11.48 | -0.38 | -3.20 | 11.66 | 11.66 | 10.91 | 460012 |
| 1731108900 | 11.86 | -0.28 | -2.31 | 12.43 | 12.43 | 11.83 | 319300 |
| 1731022500 | 12.14 | -0.11 | -0.90 | 12.25 | 12.28 | 12.1 | 405859 |
| 1730936100 | 12.25 | 0.52 | 4.43 | 12.11 | 12.265 | 11.88 | 511070 |
| 1730849700 | 11.73 | 0.26 | 2.27 | 11.48 | 11.735 | 11.48 | 214047 |
| 1730763300 | 11.47 | -0.03 | -0.26 | 11.51 | 11.575 | 11.395 | 160907 |
| 1730500500 | 11.5 | -0.04 | -0.35 | 11.59 | 11.63 | 11.47 | 119761 |
| 1730414100 | 11.54 | 0 | 0.00 | 11.55 | 11.635 | 11.49 | 106613 |
| 1730327700 | 11.54 | -0.18 | -1.54 | 11.73 | 11.74 | 11.53 | 163849 |
| 1730241300 | 11.72 | 0.01 | 0.09 | 11.59 | 11.75 | 11.565 | 138652 |
| 1730154900 | 11.71 | 0.01 | 0.09 | 11.61 | 11.83 | 11.61 | 120004 |
| 1729895700 | 11.7 | -0.12 | -1.02 | 11.83 | 11.9 | 11.62 | 115431 |
| 1729809300 | 11.82 | 0.21 | 1.81 | 11.59 | 11.84 | 11.59 | 246368 |
| 1729722900 | 11.61 | -0.1 | -0.85 | 11.66 | 11.68 | 11.39 | 239699 |
| 1729636500 | 11.71 | -0.01 | -0.09 | 11.7 | 11.78 | 11.4 | 240246 |
| 1729550100 | 11.72 | 0.01 | 0.09 | 11.65 | 11.78 | 11.635 | 225918 |
| 1729290900 | 11.71 | 0.24 | 2.09 | 11.41 | 11.735 | 11.41 | 474767 |
| 1729204500 | 11.47 | -0.07 | -0.61 | 11.55 | 11.65 | 11.45 | 162884 |
| 1729118100 | 11.54 | 0.4 | 3.59 | 11.28 | 11.77 | 11.25 | 177363 |
| 1729031700 | 11.14 | 0.04 | 0.36 | 11.1 | 11.22 | 11.02 | 122881 |
| 1728945300 | 11.1 | -0.12 | -1.07 | 11.21 | 11.23 | 11.035 | 194211 |
| 1728686100 | 11.22 | 0.02 | 0.18 | 11.18 | 11.32 | 11.18 | 120095 |
| 1728599700 | 11.2 | -0.08 | -0.71 | 11.15 | 11.245 | 11.14 | 116203 |
| 1728513300 | 11.28 | -0.05 | -0.44 | 11.33 | 11.41 | 11.265 | 77600 |
| 1728426900 | 11.33 | -0.03 | -0.26 | 11.34 | 11.35 | 11.24 | 98261 |
| 1728340500 | 11.36 | -0.04 | -0.35 | 11.35 | 11.4 | 11.275 | 140631 |
| 1728081300 | 11.4 | 0.18 | 1.60 | 11.37 | 11.415 | 11.27 | 144957 |
| 1727994900 | 11.22 | -0.17 | -1.49 | 11.32 | 11.36 | 11.175 | 88669 |
| 1727908500 | 11.39 | 0.13 | 1.15 | 11.24 | 11.39 | 11.23 | 63239 |
| 1727822100 | 11.26 | -0.06 | -0.53 | 11.31 | 11.32 | 11.08 | 179224 |
| 1727735520 | 11.32 | -0.13 | -1.14 | 11.35 | 11.48 | 11.3 | 125966 |
| 1727476500 | 11.45 | 0.11 | 0.97 | 11.41 | 11.5 | 11.355 | 113996 |
| 1727390100 | 11.34 | -0.15 | -1.31 | 11.57 | 11.57 | 11.335 | 116683 |
| 1727303700 | 11.49 | -0.03 | -0.26 | 11.55 | 11.6 | 11.44 | 148596 |
| 1727217300 | 11.52 | 0.03 | 0.26 | 11.54 | 11.54 | 11.42 | 132082 |
| 1727130900 | 11.49 | 0.25 | 2.22 | 11.3 | 11.52 | 11.24 | 232384 |
