Hot Features
프리미엄
GlucoTrack Inc (GCTK)
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 | -0.0445 | -34.7113884555 | 0.1282 | 0.185 | 0.0622 | 223113237 | 0.13121948 | CS |
| 4 | -0.1491 | -64.0463917526 | 0.2328 | 0.39 | 0.0622 | 81537664 | 0.13522668 | CS |
| 12 | -2.0763 | -96.125 | 2.16 | 2.44 | 0.0622 | 25261038 | 0.14157158 | CS |
| 26 | -1.5663 | -94.9272727273 | 1.65 | 3.13 | 0.0622 | 11146858 | 0.14299012 | CS |
| 52 | -1.1663 | -93.304 | 1.25 | 4.95 | 0.0622 | 5676724 | 0.16557743 | CS |
| 156 | -15.7163 | -99.4702531646 | 15.8 | 21.2 | 0.0622 | 2300125 | 1.37467081 | CS |
| 260 | -15.7163 | -99.4702531646 | 15.8 | 21.2 | 0.0622 | 2300125 | 1.37467081 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 0.0849 | 0.0111 | 15.04 | 0.0915 | 0.1133 | 0.082 | 463863600 |
| 1737070500 | 0.0738 | -0.0052 | -6.58 | 0.065 | 0.082 | 0.0622 | 73246413 |
| 1736984100 | 0.079 | -0.043 | -35.25 | 0.09 | 0.09729 | 0.0725 | 109153977 |
| 1736897700 | 0.122 | -0.0277 | -18.50 | 0.1285 | 0.1564 | 0.115 | 172087778 |
| 1736811300 | 0.1497 | 0.0327 | 27.95 | 0.1414999 | 0.185 | 0.13 | 682398540 |
| 1736552100 | 0.117 | -0.0218 | -15.71 | 0.1291 | 0.135 | 0.1103 | 79441314 |
| 1736379300 | 0.1388 | -0.0162 | -10.45 | 0.18 | 0.185 | 0.11 | 194868481 |
| 1736292900 | 0.155 | -0.0045 | -2.82 | 0.1435 | 0.1566 | 0.136 | 31541007 |
| 1736206500 | 0.1595 | -0.1338 | -45.62 | 0.184 | 0.1912 | 0.14 | 34645024 |
| 1735947300 | 0.2933 | -0.0244 | -7.68 | 0.308 | 0.3296 | 0.29 | 1934459 |
| 1735860900 | 0.3177 | -0.0553 | -14.83 | 0.3889 | 0.39 | 0.307 | 2438542 |
| 1735688100 | 0.373 | 0.0608 | 19.47 | 0.321 | 0.389 | 0.292 | 3764536 |
| 1735601700 | 0.3122 | 0.0502 | 19.16 | 0.26 | 0.3288 | 0.26 | 2753322 |
| 1735342500 | 0.262 | -0.002 | -0.76 | 0.26 | 0.2625 | 0.2515 | 173594 |
| 1735256100 | 0.264 | 0.006 | 2.33 | 0.265 | 0.265 | 0.25 | 180275 |
| 1735077840 | 0.258 | -0.006 | -2.27 | 0.2708 | 0.2759 | 0.25 | 286739 |
| 1734996900 | 0.264 | -0.0295 | -10.05 | 0.278 | 0.281 | 0.2538 | 395891 |
| 1734737700 | 0.2935 | 0.0718 | 32.39 | 0.23 | 0.2935 | 0.2202 | 514445 |
| 1734651300 | 0.2217 | -0.0113 | -4.85 | 0.232 | 0.241 | 0.2211 | 432662 |
| 1734564900 | 0.233 | -0.0143 | -5.78 | 0.232 | 0.246 | 0.2254 | 430419 |
| 1734478500 | 0.2473 | -0.0097 | -3.77 | 0.252 | 0.2698999 | 0.2308 | 326310 |
| 1734392100 | 0.257 | -0.0011 | -0.43 | 0.275 | 0.28 | 0.2518 | 153060 |
| 1734132900 | 0.2581 | -0.0209 | -7.49 | 0.2858 | 0.2858 | 0.2012 | 1191373 |
| 1734046500 | 0.279 | -0.001 | -0.36 | 0.2716 | 0.2859 | 0.2701 | 534204 |
| 1733960100 | 0.28 | -0.0052 | -1.82 | 0.32 | 0.32 | 0.2628 | 1285029 |
| 1733873700 | 0.2852 | 0.0152 | 5.63 | 0.275 | 0.306 | 0.261 | 1065215 |
| 1733787300 | 0.27 | 0.015 | 5.88 | 0.269 | 0.275 | 0.257 | 256017 |
| 1733528100 | 0.255 | -0.004 | -1.54 | 0.2678 | 0.2775 | 0.25 | 351147 |
| 1733441700 | 0.259 | -0.0078 | -2.92 | 0.267 | 0.2725 | 0.2475 | 231773 |
| 1733355300 | 0.2668 | 0.0236 | 9.70 | 0.2435 | 0.2847 | 0.2435 | 794719 |
| 1733268900 | 0.2432 | 0.0016 | 0.66 | 0.258 | 0.259 | 0.2321 | 870289 |
| 1733182500 | 0.2416 | -0.0011 | -0.45 | 0.247 | 0.26 | 0.228 | 642692 |
| 1732917840 | 0.2427 | -0.0059 | -2.37 | 0.261 | 0.261 | 0.2365 | 197589 |
| 1732750500 | 0.2486 | -0.002 | -0.80 | 0.2473 | 0.26 | 0.2328 | 331028 |
| 1732664100 | 0.2506 | -0.0094 | -3.62 | 0.255 | 0.2649 | 0.2401 | 267601 |
| 1732577700 | 0.26 | 0.0001 | 0.04 | 0.26 | 0.2733999 | 0.25 | 492157 |
| 1732318500 | 0.2599 | 0.01 | 4.00 | 0.2567 | 0.2677 | 0.2437 | 506314 |
| 1732232100 | 0.2499 | -0.0162 | -6.09 | 0.2581 | 0.2581 | 0.216 | 473613 |
| 1732145700 | 0.2661 | 0.0113 | 4.43 | 0.2557 | 0.2748 | 0.2332 | 918461 |
| 1732059300 | 0.2548 | -0.0332 | -11.53 | 0.262 | 0.2674 | 0.233 | 1467091 |
| 1731972900 | 0.288 | 0.0168 | 6.19 | 0.27 | 0.3129 | 0.2524 | 1795333 |
| 1731713700 | 0.2712 | -0.0372 | -12.06 | 0.301 | 0.31 | 0.2525 | 1340867 |
| 1731627300 | 0.3084 | -0.0516 | -14.33 | 0.3526 | 0.3755 | 0.2816 | 2011169 |
| 1731540900 | 0.36 | -1.2094 | -77.06 | 0.4416 | 0.46 | 0.3358 | 6456109 |
| 1731454500 | 1.5693999 | 0.16 | 11.30 | 1.79 | 1.79 | 1.42 | 77516 |
| 1731368100 | 1.41 | 0.03 | 2.17 | 1.47 | 1.65 | 1.29 | 92133 |
| 1731108900 | 1.3799999 | 0.13 | 10.40 | 1.25 | 1.65 | 1.2001 | 234649 |
| 1731022500 | 1.25 | -0.09 | -6.72 | 1.25 | 1.34 | 1.24 | 78310 |
| 1730936100 | 1.34 | 0.02 | 1.52 | 1.25 | 1.45 | 1.11 | 137309 |
| 1730849700 | 1.32 | 0.16 | 13.79 | 1.21 | 2.44 | 1.15 | 3601235 |
| 1730763300 | 1.16 | -0.58 | -33.33 | 1.66 | 1.66 | 1.085 | 82442 |
| 1730500500 | 1.74 | 0.06 | 3.57 | 1.8 | 1.8 | 1.74 | 2064 |
| 1730414100 | 1.68 | -0.11 | -6.15 | 1.78 | 1.8 | 1.68 | 11064 |
| 1730327700 | 1.79 | 0.01 | 0.56 | 1.81 | 1.81 | 1.73 | 2347 |
| 1730241300 | 1.78 | 0.04 | 2.59 | 1.83 | 1.9145 | 1.74 | 9814 |
| 1730154900 | 1.735 | -0.03 | -1.42 | 1.87 | 1.87 | 1.735 | 4514 |
| 1729895700 | 1.76 | -0.38 | -17.76 | 2.16 | 2.16 | 1.76 | 17279 |
| 1729809300 | 2.14 | 0.03 | 1.36 | 2.17 | 2.17 | 2.13 | 1254 |
| 1729722900 | 2.1113 | -0.01 | -0.41 | 2.11 | 2.14 | 2.11 | 3147 |
| 1729636500 | 2.12 | -0.05 | -2.34 | 2.12 | 2.1574 | 2.0802 | 2605 |
| 1729550100 | 2.1708 | -0.01 | -0.42 | 2.13 | 2.1708 | 2.12 | 504 |
