Hot Features
프리미엄
Gogo Inc (GOGO)
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 | -0.09 | -1.10837438424 | 8.12 | 8.48 | 7.9 | 953501 | 8.19602636 | CS |
| 4 | 1.47 | 22.4085365854 | 6.56 | 9.02 | 6.45 | 1703397 | 8.05634582 | CS |
| 12 | -0.08 | -0.98643649815 | 8.11 | 9.02 | 6.1699 | 1321990 | 7.41599497 | CS |
| 26 | -2.38 | -22.8626320845 | 10.41 | 10.76 | 6.1699 | 1069438 | 7.93808854 | CS |
| 52 | -2.05 | -20.3373015873 | 10.08 | 11.17 | 6.1699 | 989494 | 8.52702704 | CS |
| 156 | -5.07 | -38.7022900763 | 13.1 | 23.69 | 6.1699 | 855860 | 12.85818135 | CS |
| 260 | 2.79 | 53.2442748092 | 5.24 | 23.69 | 1.33 | 1625338 | 10.11610215 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732750500 | 8.14 | -0.03 | -0.37 | 8.24 | 8.34 | 8.08 | 885154 |
| 1732664100 | 8.17 | -0.24 | -2.85 | 8.36 | 8.36 | 8.14 | 568494 |
| 1732577700 | 8.41 | 0.29 | 3.57 | 8.2 | 8.48 | 8.18 | 1074538 |
| 1732318500 | 8.1199999 | -0.16 | -1.93 | 8.085 | 8.21 | 7.985 | 1082936 |
| 1732232100 | 8.28 | 0.54 | 6.98 | 7.74 | 8.4 | 7.65 | 974631 |
| 1732145700 | 7.74 | -0.16 | -2.03 | 7.93 | 8.02 | 7.6 | 1225752 |
| 1732059300 | 7.9 | 0.12 | 1.54 | 7.73 | 8.0399999 | 7.67 | 1023089 |
| 1731972900 | 7.78 | 0.24 | 3.18 | 7.57 | 7.8 | 7.555 | 993066 |
| 1731713700 | 7.54 | -0.47 | -5.87 | 8.02 | 8.02 | 7.33 | 1581713 |
| 1731627300 | 8.01 | 0.06 | 0.75 | 8 | 8.14 | 7.94 | 1206124 |
| 1731540900 | 7.95 | -0.12 | -1.49 | 8 | 8.1 | 7.89 | 1239530 |
| 1731454500 | 8.07 | -0.11 | -1.34 | 8.09 | 8.1199999 | 7.88 | 1154421 |
| 1731368100 | 8.18 | 0.17 | 2.12 | 8.1 | 8.21 | 7.98 | 1282903 |
| 1731108900 | 8.01 | 0.08 | 1.01 | 7.92 | 8.185 | 7.86 | 1880661 |
| 1731022500 | 7.93 | -0.09 | -1.12 | 7.98 | 8.14 | 7.8 | 1845082 |
| 1730936100 | 8.02 | -0.51 | -5.98 | 8.78 | 8.7899999 | 7.79 | 3100865 |
| 1730849700 | 8.53 | 1.98 | 30.23 | 7.73 | 9.02 | 7.73 | 9198070 |
| 1730763300 | 6.55 | -0.11 | -1.65 | 6.7 | 6.885 | 6.45 | 1149679 |
| 1730500500 | 6.66 | 0.11 | 1.68 | 6.605 | 6.79 | 6.525 | 1058640 |
| 1730414100 | 6.55 | -0.2 | -2.96 | 6.74 | 6.75 | 6.51 | 781972 |
| 1730327700 | 6.75 | -0.24 | -3.43 | 6.97 | 7 | 6.715 | 955916 |
| 1730241300 | 6.99 | -0.23 | -3.19 | 7.15 | 7.25 | 6.98 | 723146 |
| 1730154900 | 7.22 | 0.05 | 0.70 | 7.2 | 7.375 | 7.2 | 793586 |
| 1729895700 | 7.17 | 0.03 | 0.42 | 7.2 | 7.225 | 7.09 | 605734 |
| 1729809300 | 7.14 | -0.02 | -0.28 | 7.2 | 7.33 | 7.0725 | 1488182 |
| 1729722900 | 7.16 | 0.24 | 3.47 | 6.86 | 7.175 | 6.81 | 1277338 |
| 1729636500 | 6.92 | 0.12 | 1.76 | 6.8 | 6.93 | 6.69 | 1783844 |
| 1729550100 | 6.8 | -0.2 | -2.86 | 6.98 | 7.05 | 6.79 | 1038730 |
| 1729290900 | 7 | -0.29 | -3.98 | 7.34 | 7.4699 | 6.985 | 885445 |
| 1729204500 | 7.29 | -0.03 | -0.41 | 7.15 | 7.4 | 7.12 | 1096711 |
| 1729118100 | 7.32 | 0.19 | 2.66 | 7.19 | 7.365 | 7.14 | 890575 |
| 1729031700 | 7.13 | 0.11 | 1.57 | 7 | 7.42 | 7 | 1707245 |
| 1728945300 | 7.02 | 0.46 | 7.01 | 6.68 | 7.33 | 6.51 | 1953674 |
| 1728686100 | 6.5599999 | 0.2 | 3.14 | 6.35 | 6.615 | 6.28 | 1613584 |
| 1728599700 | 6.36 | -0.15 | -2.30 | 6.5 | 6.57 | 6.34 | 1557444 |
| 1728513300 | 6.51 | 0.09 | 1.40 | 6.44 | 6.68 | 6.44 | 934181 |
| 1728426900 | 6.42 | 0.07 | 1.10 | 6.35 | 6.58 | 6.35 | 1026994 |
| 1728340500 | 6.35 | -0.01 | -0.16 | 6.36 | 6.37 | 6.195 | 705999 |
| 1728081300 | 6.36 | 0.06 | 0.95 | 6.38 | 6.4 | 6.26 | 672020 |
| 1727994900 | 6.3 | -0.12 | -1.87 | 6.3611 | 6.44 | 6.1699 | 1300711 |
| 1727908500 | 6.42 | -0.39 | -5.73 | 6.855 | 6.8828 | 6.36 | 1686948 |
| 1727822100 | 6.81 | -0.37 | -5.15 | 7.14 | 7.185 | 6.795 | 1556692 |
| 1727735520 | 7.18 | -0.06 | -0.83 | 7.46 | 7.63 | 6.85 | 2557008 |
| 1727476500 | 7.24 | 0.35 | 5.08 | 7.01 | 7.365 | 6.98 | 1213447 |
| 1727390100 | 6.89 | 0.27 | 4.08 | 6.68 | 6.97 | 6.68 | 726035 |
| 1727303700 | 6.62 | -0.28 | -4.06 | 6.9 | 6.94 | 6.615 | 833436 |
| 1727217300 | 6.9 | 0 | 0.00 | 6.98 | 7.11 | 6.87 | 580557 |
| 1727130900 | 6.9 | 0.01 | 0.15 | 6.91 | 6.975 | 6.83 | 647179 |
| 1726871700 | 6.89 | 0.01 | 0.15 | 6.84 | 6.97 | 6.77 | 1862843 |
| 1726785300 | 6.88 | 0.1 | 1.47 | 6.91 | 6.96 | 6.78 | 666614 |
| 1726698900 | 6.78 | -0.15 | -2.16 | 6.93 | 7.07 | 6.72 | 1120427 |
| 1726612500 | 6.93 | 0.06 | 0.87 | 6.9 | 7.2 | 6.89 | 778696 |
| 1726526100 | 6.87 | -0.37 | -5.11 | 7.31 | 7.338 | 6.74 | 1056336 |
| 1726266900 | 7.24 | -0.21 | -2.82 | 7.03 | 7.425 | 7.03 | 1864457 |
| 1726180500 | 7.45 | -0.26 | -3.37 | 7.69 | 7.77 | 7.305 | 877594 |
| 1726094100 | 7.71 | 0.17 | 2.25 | 7.54 | 7.82 | 7.512 | 655600 |
| 1726007700 | 7.54 | -0.19 | -2.46 | 7.73 | 7.83 | 7.53 | 606264 |
| 1725921300 | 7.73 | -0.24 | -3.01 | 7.89 | 8.06 | 7.72 | 724919 |
| 1725662100 | 7.97 | -0.13 | -1.60 | 8.14 | 8.22 | 7.94 | 675835 |
| 1725575700 | 8.1 | 0.11 | 1.38 | 8.1 | 8.23 | 7.98 | 548166 |
| 1725489300 | 7.99 | 0.03 | 0.38 | 7.94 | 8.44 | 7.89 | 904430 |
| 1725402900 | 7.96 | -0.01 | -0.13 | 7.68 | 8.035 | 7.68 | 776618 |
| 1725057300 | 7.97 | 0.25 | 3.24 | 7.78 | 7.99 | 7.74 | 718027 |
| 1724970900 | 7.72 | 0.03 | 0.39 | 7.71 | 7.925 | 7.68 | 564151 |
