Hot Features
프리미엄
WisdomTree Metal Securities Limited (GZUR)
TG
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 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734470820 | 241.03 | -1.45 | -0.60 | 241.6215 | 241.6215 | 241.03 | 151 |
| 1734384420 | 242.4751 | -0.7 | -0.29 | 242.8141 | 243.0399 | 242.3 | 579 |
| 1734125220 | 243.1742 | -2.97 | -1.21 | 245.4601 | 245.4601 | 243.0801 | 351 |
| 1734038820 | 246.1477 | -1.38 | -0.56 | 248 | 248 | 245.0819 | 115 |
| 1733952420 | 247.5268 | 1.58 | 0.64 | 245.8 | 248.4198 | 245.8 | 34 |
| 1733866020 | 245.9492 | 4.05 | 1.67 | 241.7831 | 245.9492 | 241.7831 | 28 |
| 1733779620 | 241.9027 | 2.63 | 1.10 | 240.7215 | 242.4785 | 240.1959 | 774 |
| 1733520420 | 239.2769 | -0.36 | -0.15 | 239.3569 | 239.3569 | 238.8999 | 51 |
| 1733434020 | 239.6361 | -1.44 | -0.60 | 239.6361 | 239.6361 | 239.6361 | 3 |
| 1733347620 | 241.0789 | -0.24 | -0.10 | 241.1654 | 241.9999 | 240.8801 | 89 |
| 1733261220 | 241.3156 | 0.39 | 0.16 | 240.5401 | 241.3156 | 240.5401 | 62 |
| 1733174820 | 240.9242 | 0.12 | 0.05 | 239.8801 | 241.2399 | 239.8577 | 910 |
| 1732915620 | 240.8001 | 1.16 | 0.49 | 241.6965 | 241.7199 | 240.8001 | 81 |
| 1732829220 | 239.6369 | -0.13 | -0.05 | 240.2877 | 240.5224 | 239.6369 | 74 |
| 1732742820 | 239.7681 | -0.75 | -0.31 | 241.5428 | 242.2641 | 239.7681 | 273 |
| 1732656420 | 240.5178 | -0.96 | -0.40 | 240.3138 | 240.5179 | 239.3963 | 879 |
| 1732570020 | 241.4787 | -8.02 | -3.22 | 244.8107 | 244.8107 | 240.042 | 274 |
| 1732310820 | 249.5028 | 5.3 | 2.17 | 247 | 249.5028 | 247 | 126 |
| 1732224420 | 244.1998 | 2.57 | 1.06 | 243 | 244.1998 | 243 | 24 |
| 1732138020 | 241.628 | 2.63 | 1.10 | 238.454 | 241.628 | 238.454 | 60 |
| 1732051620 | 239.0001 | 3.38 | 1.44 | 238.0001 | 239.4 | 238.0001 | 519 |
| 1731965220 | 235.6184 | 3.32 | 1.43 | 234.5602 | 237.0935 | 234.5602 | 707 |
| 1731705960 | 232.3001 | -0.72 | -0.31 | 232.958 | 233.9 | 232.3001 | 210 |
| 1731619560 | 233.016 | -2.58 | -1.10 | 231.8024 | 233.016 | 231.1001 | 251 |
| 1731533160 | 235.5999 | 0.61 | 0.26 | 234.9868 | 235.5999 | 234.9868 | 14 |
| 1731446820 | 234.9876 | -0.51 | -0.22 | 234.2654 | 235.642 | 233.7601 | 452 |
| 1731360420 | 235.5 | -4.26 | -1.78 | 239.4237 | 239.4237 | 235.1013 | 319 |
| 1731101220 | 239.759 | -0.11 | -0.04 | 238.9 | 240.5399 | 238.81 | 457 |
| 1731014760 | 239.8643 | 3.27 | 1.38 | 237.0399 | 239.8643 | 236.95 | 162 |
| 1730928360 | 236.5923 | -4.19 | -1.74 | 244.1951 | 244.1951 | 236.3185 | 1900 |
| 1730841960 | 240.7829 | 0.13 | 0.05 | 240.7829 | 240.7829 | 240.7829 | 1 |
| 1730755560 | 240.6519 | -1.97 | -0.81 | 241.6251 | 241.6251 | 240.5 | 417 |
| 1730496360 | 242.6186 | -0.33 | -0.14 | 243.057 | 243.057 | 242.6186 | 69 |
| 1730409960 | 242.947 | -3.21 | -1.30 | 245.4369 | 245.45 | 241.3401 | 746 |
| 1730323560 | 246.1554 | 0.4 | 0.16 | 247.2992 | 247.2992 | 245.7401 | 452 |
| 1730237160 | 245.7599 | 3.05 | 1.26 | 244.0575 | 245.7599 | 243.7312 | 25 |
| 1730150760 | 242.7131 | 0.18 | 0.07 | 243.5813 | 243.5813 | 242.0448 | 461 |
| 1729888020 | 242.5343 | 0.36 | 0.15 | 240.6638 | 242.5343 | 240.6638 | 155 |
| 1729801560 | 242.1747 | -2.5 | -1.02 | 242.8199 | 242.99 | 242.1747 | 127 |
| 1729715160 | 244.6791 | 1.4 | 0.58 | 244.6583 | 245.0713 | 244.579 | 167 |
| 1729628760 | 243.2785 | 2 | 0.83 | 241.9812 | 243.2785 | 241.919 | 508 |
| 1729542360 | 241.2777 | 1.06 | 0.44 | 240.1898 | 241.2777 | 240.1898 | 160 |
| 1729283160 | 240.2155 | 1.58 | 0.66 | 239.8145 | 240.2292 | 239.5678 | 139 |
| 1729196760 | 238.6363 | 2.88 | 1.22 | 236.905 | 238.6363 | 236.905 | 11 |
| 1729110360 | 235.756 | 1.08 | 0.46 | 235.4649 | 235.756 | 235.4649 | 8 |
| 1729023960 | 234.6759 | 1.91 | 0.82 | 233.499 | 234.6759 | 233.0812 | 226 |
| 1728937620 | 232.7678 | -0.2 | -0.09 | 232.9185 | 233.3663 | 232.7678 | 61 |
| 1728678360 | 232.9688 | 2.3 | 1.00 | 232.3855 | 232.9688 | 232.3855 | 6 |
| 1728591960 | 230.6714 | 2.15 | 0.94 | 229.3972 | 230.6714 | 229.3972 | 40 |
| 1728505560 | 228.5201 | 0.4 | 0.18 | 228.8199 | 229.0799 | 228.3399 | 56 |
| 1728419160 | 228.1178 | -2.49 | -1.08 | 231.1123 | 231.1123 | 227.2273 | 38 |
| 1728332760 | 230.61 | -0.63 | -0.27 | 231.359 | 231.5601 | 230.2601 | 60 |
| 1728073560 | 231.241 | 0.99 | 0.43 | 231.9611 | 231.9611 | 231.0243 | 67 |
| 1727987220 | 230.2517 | 0 | 0.00 | 230.2517 | 230.2517 | 230.2517 | 0 |
| 1727900820 | 230.2517 | -0.56 | -0.24 | 229.75 | 230.6001 | 229.7001 | 76 |
| 1727814420 | 230.81 | 4.85 | 2.15 | 227.8199 | 230.94 | 227.7949 | 81 |
| 1727728020 | 225.9601 | -3.26 | -1.42 | 227.4238 | 227.6 | 225.8404 | 175 |
| 1727468760 | 229.2199 | 0.28 | 0.12 | 229.3072 | 229.3072 | 228.6543 | 55 |
| 1727382360 | 228.9399 | 0.98 | 0.43 | 229.0653 | 230.1199 | 228.8199 | 86 |
| 1727295960 | 227.9604 | -0.35 | -0.15 | 227.4999 | 227.9604 | 227.4999 | 40 |
| 1727209560 | 228.3109 | 1.51 | 0.67 | 226.8514 | 228.3109 | 226.0401 | 339 |
| 1727123160 | 226.801 | 1.89 | 0.84 | 225.5414 | 226.9213 | 225.5414 | 907 |
| 1726864020 | 224.9095 | 2.5 | 1.13 | 224.4426 | 225.4526 | 224.4426 | 37 |
| 1726777560 | 222.4072 | 0.77 | 0.35 | 221.8387 | 222.4072 | 221.8001 | 42 |
| 1726691220 | 221.6407 | 0.54 | 0.24 | 221.7625 | 221.7625 | 221.6407 | 109 |
