Hot Features
프리미엄
Gabelli Multimedia Trust Inc (GGT-E)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 22.85 | 0 | 0.00 | 22.85 | 22.85 | 22.85 | 7 |
| 1737070800 | 22.85 | 0 | 0.00 | 23.26 | 23.26 | 22.85 | 4 |
| 1736984400 | 22.85 | 0 | 0.00 | 22.9 | 22.9 | 22.85 | 100 |
| 1736898000 | 22.85 | 0 | 0.00 | 22.85 | 22.85 | 22.85 | 0 |
| 1736811600 | 22.85 | 0 | 0.00 | 22.85 | 22.86 | 22.85 | 325 |
| 1736552400 | 22.85 | -0.02 | -0.09 | 23.22 | 23.4 | 22.85 | 4243 |
| 1736379600 | 22.87 | -0.17 | -0.74 | 22.91 | 23.0537 | 22.86 | 1615 |
| 1736293200 | 23.04 | 0 | 0.00 | 23.29 | 23.29 | 23.04 | 881 |
| 1736206800 | 23.04 | 0.01 | 0.04 | 23.01 | 23.04 | 23.01 | 199 |
| 1735947600 | 23.03 | 0.16 | 0.70 | 23.03 | 23.03 | 23.03 | 250 |
| 1735861200 | 22.87 | -0.15 | -0.65 | 23.04 | 23.04 | 22.87 | 1567 |
| 1735688400 | 23.02 | 0 | 0.00 | 23.03 | 23.03 | 23.02 | 222 |
| 1735602000 | 23.02 | 0.11 | 0.48 | 23.9 | 23.9 | 22.85 | 2386 |
| 1735342800 | 22.91 | -0.11 | -0.49 | 22.85 | 22.9529 | 22.85 | 3650 |
| 1735256400 | 23.0219 | 0.12 | 0.53 | 23.04 | 23.04 | 23.0219 | 223 |
| 1735077840 | 22.9 | 0 | 0.00 | 22.925 | 22.925 | 22.9 | 33 |
| 1734997200 | 22.9 | 0 | 0.00 | 23.07 | 23.07 | 22.9 | 5 |
| 1734738000 | 22.9 | 0.05 | 0.23 | 23.115 | 23.47 | 22.9 | 628 |
| 1734651600 | 22.8473 | -0.41 | -1.77 | 23.26 | 23.26 | 22.82 | 1367 |
| 1734565200 | 23.26 | -0.24 | -1.02 | 23.26 | 23.26 | 23.26 | 280 |
| 1734478800 | 23.4999 | 0.22 | 0.94 | 23.48 | 23.5 | 23.35 | 1466 |
| 1734392400 | 23.28 | -0.17 | -0.72 | 23.4 | 23.4 | 23.28 | 627 |
| 1734133200 | 23.45 | 0 | 0.00 | 23.28 | 23.45 | 23.28 | 54 |
| 1734046800 | 23.45 | 0.16 | 0.70 | 23.34 | 23.45 | 23.28 | 741 |
| 1733960400 | 23.2875 | 0.03 | 0.12 | 23.2875 | 23.2875 | 23.2875 | 280 |
| 1733874000 | 23.26 | 0.09 | 0.37 | 23.1799 | 23.28 | 23.15 | 2450 |
| 1733787600 | 23.175 | 0.07 | 0.28 | 23.15 | 23.34 | 23.12 | 2279 |
| 1733528400 | 23.11 | 0 | 0.00 | 23.15 | 23.15 | 23.11 | 125 |
| 1733442000 | 23.11 | -0.17 | -0.73 | 23.11 | 23.12 | 23.11 | 307 |
| 1733355600 | 23.28 | 0.06 | 0.26 | 23.2801 | 23.2801 | 23.28 | 204 |
| 1733269200 | 23.22 | -0.08 | -0.35 | 23.22 | 23.275 | 23.22 | 236 |
| 1733182800 | 23.3012 | -0.03 | -0.12 | 23.3 | 23.3012 | 23.3 | 346 |
| 1732917840 | 23.33 | 0.15 | 0.65 | 23.3 | 23.33 | 23.3 | 266 |
| 1732750800 | 23.1801 | 0 | 0.00 | 23.1801 | 23.1801 | 23.1801 | 26 |
| 1732664400 | 23.1801 | 0 | 0.00 | 23.1801 | 23.1801 | 23.1801 | 56 |
| 1732578000 | 23.1801 | -0.04 | -0.17 | 23.22 | 23.22 | 23.1801 | 543 |
| 1732318800 | 23.22 | 0 | 0.00 | 23.22 | 23.22 | 23.22 | 0 |
| 1732232400 | 23.22 | -0.18 | -0.77 | 23.4 | 23.4787 | 23.1871 | 1092 |
| 1732146000 | 23.4 | 0.09 | 0.39 | 23.31 | 23.4 | 23.27 | 2209 |
| 1732059600 | 23.31 | -0.09 | -0.38 | 23.43 | 23.43 | 23.31 | 659 |
| 1731973200 | 23.4 | 0.09 | 0.39 | 23.4 | 23.4 | 23.4 | 259 |
| 1731714000 | 23.3101 | 0 | 0.00 | 23.44 | 23.4499 | 23.31 | 870 |
| 1731627600 | 23.31 | -0.06 | -0.26 | 23.37 | 23.3701 | 23.31 | 500 |
| 1731541200 | 23.37 | 0.03 | 0.15 | 23.17 | 23.3993 | 23.17 | 867 |
| 1731454800 | 23.3355 | -0.08 | -0.36 | 23.26 | 23.3355 | 23.25 | 2353 |
| 1731368400 | 23.42 | 0 | 0.00 | 23.42 | 23.42 | 23.42 | 45 |
| 1731109200 | 23.42 | 0 | 0.00 | 23.42 | 23.42 | 23.42 | 150 |
| 1731022800 | 23.42 | 0 | 0.00 | 23.42 | 23.42 | 23.42 | 519 |
| 1730936400 | 23.42 | -0.06 | -0.23 | 23.42 | 23.42 | 23.42 | 100 |
| 1730850000 | 23.475 | -0.13 | -0.53 | 23.35 | 23.475 | 23.35 | 431 |
| 1730763600 | 23.6 | 0.34 | 1.46 | 23.56 | 23.6 | 23.27 | 1970 |
| 1730500800 | 23.26 | 0 | 0.00 | 23.3 | 23.3 | 23.26 | 139 |
| 1730414400 | 23.26 | -0.17 | -0.73 | 23.27 | 23.29 | 23.26 | 532 |
| 1730328000 | 23.43 | -0.29 | -1.22 | 23.42 | 23.43 | 23.4 | 1353 |
| 1730241600 | 23.72 | 0 | 0.00 | 23.72 | 23.72 | 23.72 | 40 |
| 1730155200 | 23.72 | 0 | 0.00 | 23.72 | 23.72 | 23.72 | 0 |
| 1729896000 | 23.72 | 0 | 0.00 | 23.53 | 23.72 | 23.53 | 71 |
| 1729809600 | 23.72 | 0.46 | 1.98 | 23.977 | 23.977 | 23.72 | 2329 |
| 1729723200 | 23.26 | -0.74 | -3.08 | 23.26 | 23.26 | 23.26 | 194 |
| 1729636800 | 24 | -0.24 | -0.99 | 24.13 | 24.1801 | 24 | 1586 |
| 1729550400 | 24.2399 | -0.03 | -0.12 | 24.24 | 24.25 | 24.2399 | 441 |
| 1729291200 | 24.27 | 0.05 | 0.19 | 24.48 | 24.59 | 24.22 | 1025 |
