Hot Features
프리미엄
Gulf Island Fabrication Inc (GIFI)
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 | -0.515 | -7.71535580524 | 6.675 | 6.7 | 5.87 | 58856 | 6.35489157 | CS |
| 4 | -0.69 | -10.0729927007 | 6.85 | 7.09 | 5.87 | 40693 | 6.58940562 | CS |
| 12 | -0.93 | -13.1170662906 | 7.09 | 7.59 | 5.87 | 44471 | 6.92059952 | CS |
| 26 | 0.81 | 15.1401869159 | 5.35 | 7.59 | 5.1202 | 43074 | 6.55450639 | CS |
| 52 | -0.57 | -8.46953937593 | 6.73 | 7.93 | 5.1202 | 59126 | 6.6665447 | CS |
| 156 | 1.86 | 43.2558139535 | 4.3 | 7.93 | 2.95 | 46403 | 5.16394782 | CS |
| 260 | 2.35 | 61.6797900262 | 3.81 | 7.93 | 2.67 | 44880 | 4.58625844 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 6.25 | 0.04 | 0.64 | 6.17 | 6.4999 | 6.09 | 65818 |
| 1741304100 | 6.21 | -0.1 | -1.58 | 6.22 | 6.26 | 5.93 | 44669 |
| 1741217700 | 6.3099999 | -0.19 | -2.92 | 6.19 | 6.39 | 5.85 | 76714 |
| 1741131300 | 6.5 | 0.02 | 0.31 | 6.54 | 6.59 | 6.24 | 72520 |
| 1741044900 | 6.48 | -0.02 | -0.31 | 6.66 | 6.7 | 6.46 | 47011 |
| 1740785700 | 6.5 | 0.03 | 0.46 | 6.42 | 6.5 | 6.18 | 36231 |
| 1740699300 | 6.47 | -0.17 | -2.56 | 6.59 | 6.741 | 6.45 | 31364 |
| 1740612900 | 6.64 | 0.04 | 0.61 | 6.61 | 6.72 | 6.58 | 24892 |
| 1740526500 | 6.6 | 0.11 | 1.69 | 6.47 | 6.66 | 6.47 | 25267 |
| 1740440100 | 6.49 | -0.32 | -4.70 | 6.78 | 6.78 | 6.48 | 63202 |
| 1740180900 | 6.81 | -0.07 | -1.02 | 6.94 | 6.94 | 6.75 | 40955 |
| 1740094500 | 6.88 | 0.09 | 1.33 | 6.76 | 6.915 | 6.6 | 41278 |
| 1740008100 | 6.79 | -0.12 | -1.74 | 6.91 | 7 | 6.77 | 51858 |
| 1739921700 | 6.91 | 0.03 | 0.44 | 6.87 | 6.99 | 6.86 | 23594 |
| 1739576100 | 6.88 | 0.02 | 0.29 | 6.89 | 7.09 | 6.87 | 41371 |
| 1739489700 | 6.86 | 0.05 | 0.73 | 6.92 | 6.95 | 6.78 | 27246 |
| 1739403300 | 6.81 | -0.06 | -0.87 | 6.72 | 7.03 | 6.72 | 39399 |
| 1739316900 | 6.87 | -0.11 | -1.58 | 6.98 | 6.98 | 6.7965 | 7373 |
| 1739230500 | 6.98 | 0.27 | 4.02 | 6.85 | 7.04 | 6.85 | 32295 |
| 1738971300 | 6.71 | -0.24 | -3.45 | 6.93 | 6.94 | 6.6273 | 60939 |
| 1738884900 | 6.95 | -0.1 | -1.42 | 6.99 | 7.05 | 6.95 | 21432 |
| 1738798500 | 7.05 | -0.01 | -0.14 | 7 | 7.108 | 6.95 | 20015 |
| 1738712100 | 7.06 | 0.06 | 0.86 | 7.02 | 7.24 | 6.91 | 38944 |
| 1738625700 | 7 | -0.17 | -2.37 | 7.18 | 7.22 | 6.9 | 52970 |
| 1738366500 | 7.17 | 0.05 | 0.70 | 7.23 | 7.23 | 7.0825 | 27110 |
| 1738280100 | 7.12 | -0.14 | -1.93 | 7.22 | 7.25 | 7.07 | 28313 |
| 1738193700 | 7.26 | 0.18 | 2.54 | 7.12 | 7.26 | 6.94 | 45975 |
| 1738107300 | 7.08 | 0.07 | 1.00 | 7.06 | 7.1245 | 6.81 | 48990 |
| 1738020900 | 7.01 | -0.21 | -2.91 | 7.13 | 7.25 | 6.9789 | 44949 |
| 1737761700 | 7.22 | -0.01 | -0.14 | 7.15 | 7.22 | 7.13 | 23898 |
| 1737675300 | 7.23 | 0 | 0.00 | 7.23 | 7.23 | 7.23 | 0 |
| 1737588900 | 7.23 | 0.02 | 0.28 | 7.28 | 7.28 | 7.06 | 62506 |
| 1737502500 | 7.21 | 0.18 | 2.56 | 7.13 | 7.33 | 7.01 | 104376 |
| 1737156900 | 7.03 | -0.02 | -0.28 | 7.15 | 7.28 | 6.92 | 128728 |
| 1737070500 | 7.05 | 0.04 | 0.57 | 7.08 | 7.1 | 6.78 | 56633 |
| 1736984100 | 7.01 | 0.15 | 2.19 | 7.03 | 7.08 | 6.87 | 32040 |
| 1736897700 | 6.86 | -0.3 | -4.19 | 7.23 | 7.23 | 6.83 | 57594 |
| 1736811300 | 7.16 | -0.06 | -0.83 | 7.26 | 7.302 | 7.14 | 52479 |
| 1736552100 | 7.22 | 0.06 | 0.84 | 7.22 | 7.41 | 7.11 | 53510 |
| 1736379300 | 7.16 | -0.05 | -0.69 | 7.16 | 7.16 | 6.95 | 34432 |
| 1736292900 | 7.21 | 0.02 | 0.28 | 7.21 | 7.22 | 7.05 | 43663 |
| 1736206500 | 7.19 | 0.09 | 1.27 | 7.12 | 7.39 | 6.97 | 109266 |
| 1735947300 | 7.1 | 0 | 0.00 | 7.12 | 7.15 | 6.8969 | 64718 |
| 1735860900 | 7.1 | 0.29 | 4.26 | 6.8 | 7.1 | 6.75 | 70115 |
| 1735688100 | 6.81 | 0.05 | 0.74 | 6.77 | 6.89 | 6.75863 | 15399 |
| 1735601700 | 6.76 | -0.29 | -4.11 | 6.9 | 6.9 | 6.5 | 64036 |
| 1735342500 | 7.05 | -0.04 | -0.56 | 7.1 | 7.14 | 7 | 18124 |
| 1735256100 | 7.09 | 0.16 | 2.31 | 6.96 | 7.09 | 6.935 | 24467 |
| 1735077840 | 6.93 | -0.06 | -0.86 | 7 | 7 | 6.8306 | 4020 |
| 1734996900 | 6.99 | 0.13 | 1.90 | 6.92 | 6.99 | 6.87 | 31743 |
| 1734737700 | 6.86 | -0.03 | -0.44 | 6.88 | 7.0402 | 6.775 | 39395 |
| 1734651300 | 6.89 | -0.01 | -0.14 | 6.99 | 7 | 6.74 | 28380 |
| 1734564900 | 6.9 | -0.31 | -4.30 | 7.3 | 7.3127 | 6.85 | 54525 |
| 1734478500 | 7.21 | -0.14 | -1.90 | 7.34 | 7.5 | 7.19 | 33627 |
| 1734392100 | 7.35 | 0.29 | 4.11 | 7.13 | 7.59 | 7.09 | 80036 |
| 1734132900 | 7.06 | -0.04 | -0.56 | 7.21 | 7.21 | 6.945 | 26591 |
| 1734046500 | 7.1 | 0.04 | 0.57 | 7.11 | 7.11 | 6.91 | 55177 |
| 1733960100 | 7.06 | 0.16 | 2.32 | 6.92 | 7.2 | 6.91 | 48729 |
| 1733873700 | 6.9 | -0.06 | -0.86 | 7.11 | 7.11 | 6.898 | 49615 |
