Hot Features
프리미엄
Synthetic Fixed Income Securities Inc (GJH)
NYSE
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 | 0.0499 | 0.506598984772 | 9.85 | 9.95 | 9.7 | 2066 | 9.87482852 | SP |
| 4 | 0.4699 | 4.98303287381 | 9.43 | 9.95 | 9.4 | 2119 | 9.68716052 | SP |
| 12 | 0.6199 | 6.67995689655 | 9.28 | 9.95 | 8.93 | 3539 | 9.43307327 | SP |
| 26 | 1.2099 | 13.9228998849 | 8.69 | 9.95 | 8.4913 | 3100 | 9.39313806 | SP |
| 52 | 1.6459 | 19.9406348437 | 8.254 | 9.95 | 8.06 | 2045 | 9.22988487 | SP |
| 156 | -0.9501 | -8.75668202765 | 10.85 | 11.25 | 7.17 | 1520 | 9.18046067 | SP |
| 260 | -0.1401 | -1.39541832669 | 10.04 | 11.25 | 6.11 | 1420 | 9.49768653 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727822400 | 9.8999 | -0 | -0.00 | 9.8999 | 9.8999 | 9.8999 | 710 |
| 1727735520 | 9.9 | 0.09 | 0.92 | 9.74 | 9.9 | 9.74 | 2548 |
| 1727476800 | 9.81 | -0.14 | -1.41 | 9.71 | 9.92 | 9.7 | 2910 |
| 1727390400 | 9.95 | 0.1 | 1.02 | 9.9 | 9.95 | 9.875 | 2100 |
| 1727304000 | 9.85 | 0.15 | 1.55 | 9.85 | 9.85 | 9.85 | 2060 |
| 1727217600 | 9.7001 | 0 | 0.00 | 9.7001 | 9.7001 | 9.7001 | 0 |
| 1727131200 | 9.7001 | -0.1 | -1.02 | 9.71 | 9.72 | 9.7 | 3100 |
| 1726872000 | 9.8 | 0.02 | 0.20 | 9.8 | 9.8 | 9.8 | 200 |
| 1726785600 | 9.78 | 0.08 | 0.82 | 9.78 | 9.78 | 9.78 | 2754 |
| 1726699200 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1726612800 | 9.7 | 0.02 | 0.26 | 9.68 | 9.7 | 9.67 | 2442 |
| 1726526400 | 9.675 | -0.02 | -0.26 | 9.65 | 9.675 | 9.65 | 7500 |
| 1726267200 | 9.6999 | 0.05 | 0.49 | 9.6999 | 9.6999 | 9.6999 | 200 |
| 1726180800 | 9.6522 | -0.01 | -0.08 | 9.6522 | 9.6522 | 9.6522 | 864 |
| 1726094400 | 9.66 | 0.06 | 0.63 | 9.65 | 9.68 | 9.65 | 1477 |
| 1726008000 | 9.6 | 0.1 | 1.06 | 9.45 | 9.6 | 9.45 | 5701 |
| 1725921600 | 9.499 | 0.05 | 0.50 | 9.4 | 9.5 | 9.4 | 4295 |
| 1725662400 | 9.4517 | -0.01 | -0.09 | 9.49 | 9.49 | 9.4 | 2820 |
| 1725576000 | 9.46 | 0 | 0.00 | 9.46 | 9.46 | 9.46 | 20 |
| 1725489600 | 9.46 | 0.06 | 0.64 | 9.43 | 9.59 | 9.43 | 684 |
| 1725403200 | 9.4 | 0 | 0.00 | 9.44 | 9.44 | 9.4 | 16 |
| 1725057600 | 9.4 | 0.04 | 0.43 | 9.4084 | 9.4084 | 9.38 | 7233 |
| 1724971200 | 9.36 | 0.04 | 0.38 | 9.25 | 9.39 | 8.93 | 65571 |
| 1724884800 | 9.3242999 | 0.04 | 0.48 | 9.35 | 9.44 | 9.25 | 2357 |
| 1724798400 | 9.2800999 | -0.05 | -0.53 | 9.45 | 9.45 | 9.26 | 904 |
| 1724712000 | 9.33 | -0.02 | -0.21 | 9.25 | 9.33 | 9.25 | 2678 |
| 1724452800 | 9.35 | -0.15 | -1.58 | 9.28 | 9.36 | 9.28 | 1407 |
| 1724366400 | 9.5 | 0.1 | 1.06 | 9.44 | 9.5 | 9.44 | 4563 |
| 1724280000 | 9.4 | -0.01 | -0.12 | 9.4147 | 9.52 | 9.275 | 7946 |
| 1724193600 | 9.4111 | 0.01 | 0.12 | 9.4 | 9.6 | 9.38 | 6589 |
| 1724107200 | 9.4 | 0.1 | 1.08 | 9.4 | 9.4337 | 9.31 | 3798 |
| 1723848000 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1723761600 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1723675200 | 9.3 | 0.16 | 1.75 | 9.28 | 9.3 | 9.28 | 600 |
| 1723588800 | 9.14 | -0.05 | -0.54 | 9.17 | 9.17 | 9.14 | 3500 |
| 1723502400 | 9.19 | 0 | 0.00 | 9.19 | 9.19 | 9.19 | 72 |
| 1723243200 | 9.19 | 0 | 0.00 | 9.19 | 9.19 | 9.19 | 0 |
| 1723156800 | 9.19 | -0.02 | -0.22 | 9.13 | 9.2 | 9.13 | 1901 |
| 1723070400 | 9.21 | 0 | 0.00 | 9.21 | 9.21 | 9.21 | 0 |
| 1722984000 | 9.21 | 0 | 0.00 | 9.21 | 9.21 | 9.21 | 0 |
| 1722897600 | 9.21 | -0.29 | -3.05 | 9.4 | 9.5 | 9.18 | 17623 |
| 1722638400 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 15 |
| 1722552000 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1722465600 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1722379200 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1722292800 | 9.5 | 0.1 | 1.06 | 9.5 | 9.6 | 9.5 | 3717 |
| 1722033600 | 9.4001 | 0.02 | 0.21 | 9.31 | 9.4001 | 9.31 | 1888 |
| 1721947200 | 9.38 | -0.22 | -2.27 | 9.32 | 9.4845 | 9.32 | 1850 |
| 1721860800 | 9.5978999 | 0.08 | 0.82 | 9.5978999 | 9.5978999 | 9.5978999 | 168 |
| 1721774400 | 9.52 | 0 | 0.00 | 9.52 | 9.52 | 9.52 | 0 |
| 1721688000 | 9.52 | -0.12 | -1.24 | 9.58 | 9.58 | 9.52 | 606 |
| 1721428800 | 9.64 | 0.24 | 2.50 | 9.63 | 9.65 | 9.6 | 2400 |
| 1721342400 | 9.405 | -0.16 | -1.62 | 9.43 | 9.525 | 9.3699999 | 18938 |
| 1721256000 | 9.56 | 0 | 0.00 | 9.56 | 9.56 | 9.56 | 0 |
| 1721169600 | 9.56 | 0.07 | 0.74 | 9.4278 | 9.6 | 9.4278 | 5024 |
| 1721083200 | 9.49 | 0 | 0.00 | 9.52 | 9.52 | 9.49 | 1640 |
| 1720824000 | 9.49 | 0.1 | 1.08 | 9.51 | 9.52 | 9.49 | 800 |
| 1720737600 | 9.3884 | 0.11 | 1.17 | 9.5299 | 9.5299 | 9.3884 | 2635 |
| 1720651200 | 9.28 | 0 | 0.00 | 9.28 | 9.28 | 9.28 | 0 |
| 1720564800 | 9.28 | 0 | 0.00 | 9.28 | 9.28 | 9.28 | 14 |
| 1720478400 | 9.28 | -0.04 | -0.43 | 9.4 | 9.6 | 9.26 | 9906 |
| 1720219200 | 9.32 | 0 | 0.00 | 9.32 | 9.32 | 9.32 | 7 |
| 1720040640 | 9.32 | 0.02 | 0.22 | 9.31 | 9.32 | 9.31 | 602 |
| 1719960000 | 9.3 | 0 | 0.00 | 9.2 | 9.3 | 9.2 | 1 |
