Hot Features
프리미엄
China Gold International Resources Corp Ltd (JI3)
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 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310820 | 5.05 | -0.15 | -2.88 | 5.25 | 5.25 | 5.05 | 1499 |
| 1732224420 | 5.2 | 0.1 | 1.96 | 5.2 | 5.2 | 5.2 | 470 |
| 1732138020 | 5.0999999 | 0.48 | 10.39 | 4.88 | 5.15 | 4.88 | 2949 |
| 1732051620 | 4.62 | 0.38 | 8.96 | 4.4 | 4.76 | 4.4 | 4573 |
| 1731965220 | 4.24 | 0 | 0.00 | 4.42 | 4.46 | 4.24 | 1953 |
| 1731705960 | 4.24 | 0.34 | 8.72 | 4.24 | 4.24 | 4.0199999 | 224 |
| 1731619620 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1731533220 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1731446820 | 3.9 | -0.24 | -5.80 | 3.86 | 3.9 | 3.86 | 101 |
| 1731360420 | 4.1399999 | -0.12 | -2.82 | 4.16 | 4.16 | 4.1399999 | 2534 |
| 1731101220 | 4.26 | 0.02 | 0.47 | 4.26 | 4.26 | 4.26 | 300 |
| 1731014760 | 4.24 | 0.08 | 1.92 | 4.34 | 4.34 | 4.24 | 529 |
| 1730928360 | 4.16 | -0.08 | -1.89 | 4.22 | 4.22 | 4.0999999 | 3100 |
| 1730841960 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
| 1730755560 | 4.24 | -0.1 | -2.30 | 4.24 | 4.24 | 4.24 | 1 |
| 1730496360 | 4.34 | -0.14 | -3.13 | 4.34 | 4.34 | 4.34 | 11 |
| 1730409960 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1730323560 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1730237160 | 4.48 | 0.1 | 2.28 | 4.48 | 4.48 | 4.48 | 550 |
| 1730150760 | 4.38 | -0.02 | -0.45 | 4.38 | 4.38 | 4.38 | 220 |
| 1729887960 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1729801560 | 4.4 | -0.06 | -1.35 | 4.5 | 4.5 | 4.4 | 3 |
| 1729715160 | 4.46 | -0.1 | -2.19 | 4.58 | 4.7 | 4.44 | 2656 |
| 1729628760 | 4.5599999 | 0.12 | 2.70 | 4.48 | 4.58 | 4.36 | 11961 |
| 1729542360 | 4.44 | 0.4 | 9.90 | 4.1399999 | 4.44 | 4.08 | 983 |
| 1729283160 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1729196760 | 4.04 | -0.1 | -2.42 | 4.04 | 4.04 | 4.04 | 250 |
| 1729110360 | 4.1399999 | 0.12 | 2.99 | 4.1399999 | 4.1399999 | 4.1399999 | 409 |
| 1729023960 | 4.0199999 | -0.4 | -9.05 | 4.3 | 4.3 | 4 | 2757 |
| 1728937620 | 4.42 | 0.52 | 13.33 | 4.04 | 4.42 | 4.04 | 3221 |
| 1728678360 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 800 |
| 1728591960 | 3.9 | 0.1 | 2.63 | 3.9 | 3.9 | 3.9 | 200 |
| 1728505560 | 3.8 | -0.08 | -2.06 | 3.62 | 3.82 | 3.62 | 2540 |
| 1728419160 | 3.88 | -0.44 | -10.19 | 3.88 | 3.88 | 3.88 | 1 |
| 1728332760 | 4.32 | 0.14 | 3.35 | 4.3 | 4.32 | 4.3 | 360 |
| 1728073560 | 4.18 | 0 | 0.00 | 4.22 | 4.24 | 4.18 | 6390 |
| 1727987220 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1727900820 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1727814420 | 4.18 | 0.02 | 0.48 | 4.24 | 4.24 | 4.0999999 | 263 |
| 1727728020 | 4.16 | -0.04 | -0.95 | 4.0599999 | 4.16 | 4.0599999 | 33 |
| 1727468760 | 4.2 | 0.06 | 1.45 | 4.0199999 | 4.2 | 4.0199999 | 2100 |
| 1727382360 | 4.1399999 | 0 | 0.00 | 4.1399999 | 4.18 | 4.0999999 | 3025 |
| 1727295960 | 4.1399999 | 0.2 | 5.08 | 4.16 | 4.22 | 4.0599999 | 4788 |
| 1727209560 | 3.94 | 0.1 | 2.60 | 3.94 | 3.94 | 3.94 | 1 |
| 1727123160 | 3.84 | 0.06 | 1.59 | 3.96 | 3.96 | 3.84 | 14 |
| 1726863960 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1726777560 | 3.78 | 0.12 | 3.28 | 3.68 | 3.78 | 3.68 | 1270 |
| 1726691220 | 3.66 | -0.02 | -0.54 | 3.66 | 3.66 | 3.66 | 900 |
| 1726604760 | 3.68 | 0.1 | 2.79 | 3.66 | 3.72 | 3.62 | 2550 |
| 1726518420 | 3.58 | 0.08 | 2.29 | 3.56 | 3.58 | 3.46 | 248 |
| 1726259160 | 3.5 | 0.06 | 1.74 | 3.52 | 3.52 | 3.5 | 1150 |
| 1726172760 | 3.44 | 0 | 0.00 | 3.5 | 3.5 | 3.44 | 1000 |
| 1726086360 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1725999960 | 3.44 | -0.1 | -2.82 | 3.44 | 3.44 | 3.44 | 1 |
| 1725913620 | 3.54 | 0.1 | 2.91 | 3.44 | 3.54 | 3.44 | 994 |
| 1725654360 | 3.44 | 0 | 0.00 | 3.5 | 3.5 | 3.44 | 320 |
| 1725567960 | 3.44 | -0.62 | -15.27 | 3.52 | 3.52 | 3.44 | 767 |
| 1725481560 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1725395160 | 4.0599999 | 0.16 | 4.10 | 4.0999999 | 4.0999999 | 3.92 | 7994 |
| 1725308760 | 3.9 | -0.32 | -7.58 | 4.34 | 4.48 | 3.9 | 1405 |
| 1725049560 | 4.22 | -0.22 | -4.95 | 4.38 | 4.38 | 4.22 | 480 |
| 1724963160 | 4.44 | 0.04 | 0.91 | 4.44 | 4.44 | 4.44 | 700 |
| 1724876760 | 4.4 | -0.12 | -2.65 | 4.58 | 4.58 | 4.4 | 12 |
| 1724790420 | 4.5199999 | -0.34 | -7.00 | 4.5599999 | 4.5599999 | 4.5199999 | 17 |
| 1724704020 | 4.86 | 0.18 | 3.85 | 4.6399999 | 4.86 | 4.6399999 | 22 |
