Hot Features
프리미엄
Genting Berhad (PK) (GEBHY)
USOTC
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 | -0.1 | -2.59403372244 | 3.855 | 4 | 3.62 | 6116 | 3.820086 | DR |
| 4 | -0.275 | -6.82382133995 | 4.03 | 4.25 | 3.25 | 17135 | 3.71820345 | DR |
| 12 | -0.764 | -16.9063952202 | 4.519 | 4.84 | 3.25 | 22255 | 4.08183517 | DR |
| 26 | -1.475 | -28.2026768642 | 5.23 | 5.45 | 3.25 | 23385 | 4.10478396 | DR |
| 52 | -1.585 | -29.6816479401 | 5.34 | 5.56 | 3.25 | 20839 | 4.46901089 | DR |
| 156 | -1.905 | -33.6572438163 | 5.66 | 6.5 | 3.25 | 15291 | 4.72165116 | DR |
| 260 | -0.055 | -1.44356955381 | 3.81 | 11 | 3.25 | 14780 | 5.00979098 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1743197340 | 3.755 | 0.05 | 1.49 | 3.65 | 3.86 | 3.65 | 5928 |
| 1743110880 | 3.7 | -0.07 | -1.73 | 3.6575 | 3.85 | 3.65 | 5807 |
| 1743024540 | 3.765 | -0.11 | -2.71 | 3.79 | 3.86 | 3.62 | 3765 |
| 1742938140 | 3.87 | -0.01 | -0.26 | 3.79 | 3.87 | 3.75 | 4098 |
| 1742851200 | 3.88 | 0.03 | 0.91 | 4 | 4 | 3.71 | 7967 |
| 1742592540 | 3.845 | 0.03 | 0.79 | 3.855 | 3.9855 | 3.71 | 8945 |
| 1742505960 | 3.815 | 0.11 | 2.83 | 3.9825 | 3.9825 | 3.65 | 6119 |
| 1742419200 | 3.71 | -0.13 | -3.39 | 3.795 | 3.84 | 3.71 | 141445 |
| 1742333400 | 3.84 | 0.05 | 1.32 | 4.05 | 4.05 | 3.82 | 6573 |
| 1742246400 | 3.79 | 0.04 | 1.07 | 3.766 | 4.25 | 3.7 | 8268 |
| 1741987680 | 3.75 | 0.04 | 1.08 | 3.89 | 3.93 | 3.75 | 8494 |
| 1741901340 | 3.71 | 0.11 | 3.06 | 3.9 | 4.045 | 3.71 | 13479 |
| 1741814940 | 3.6 | -0.08 | -2.17 | 3.86 | 3.915 | 3.6 | 10082 |
| 1741728480 | 3.68 | 0.09 | 2.51 | 3.25 | 3.84 | 3.25 | 11322 |
| 1741641600 | 3.59 | 0.03 | 0.84 | 3.865 | 3.905 | 3.59 | 15717 |
| 1741386000 | 3.56 | -0.04 | -1.11 | 3.75 | 3.75 | 3.445 | 10638 |
| 1741300140 | 3.6 | -0.11 | -2.96 | 3.5 | 3.7 | 3.5 | 11808 |
| 1741213440 | 3.71 | 0.06 | 1.64 | 3.68 | 3.83 | 3.59 | 10131 |
| 1741126800 | 3.65 | -0.29 | -7.36 | 3.69 | 3.9 | 3.531 | 24917 |
| 1741040760 | 3.94 | 0.13 | 3.41 | 3.88 | 3.94 | 3.65 | 10445 |
| 1740781260 | 3.81 | -0.54 | -12.37 | 4.03 | 4.17 | 3.69 | 22685 |
| 1740695340 | 4.348 | 0.32 | 7.89 | 4.275 | 4.54 | 4.0599999 | 9316 |
| 1740608400 | 4.03 | -0.02 | -0.49 | 4.165 | 4.3 | 4.03 | 3799 |
| 1740522480 | 4.05 | -0.13 | -3.11 | 4.01 | 4.3179999 | 4.01 | 3060 |
| 1740435600 | 4.18 | 0 | 0.00 | 4.33 | 4.33 | 4.18 | 9929 |
| 1740176400 | 4.18 | -0.01 | -0.24 | 4.39 | 4.39 | 4.18 | 4736 |
| 1740090480 | 4.19 | -0.09 | -2.10 | 4.33 | 4.33 | 4.19 | 1385 |
| 1740003960 | 4.28 | 0.03 | 0.71 | 4.2699999 | 4.36 | 4.18 | 3894 |
| 1739917740 | 4.25 | 0 | 0.00 | 4.25 | 4.365 | 4.18 | 15200 |
| 1739572020 | 4.25 | 0.15 | 3.66 | 4.2 | 4.29 | 4.13 | 7505 |
| 1739485320 | 4.1 | -0.07 | -1.68 | 4.1449999 | 4.1449999 | 4.0805 | 7586 |
| 1739398920 | 4.17 | 0.07 | 1.76 | 4.03 | 4.222 | 4.03 | 2011 |
| 1739312940 | 4.098 | 0.07 | 1.69 | 4.218 | 4.218 | 4.098 | 8266 |
| 1739226000 | 4.03 | -0.14 | -3.24 | 4.135 | 4.405 | 4 | 7362 |
| 1738967160 | 4.165 | 0.17 | 4.13 | 4.01 | 4.17 | 4.01 | 3959 |
| 1738880400 | 4 | -0.46 | -10.31 | 4.45 | 4.45 | 4 | 6028 |
| 1738794000 | 4.46 | 0.46 | 11.50 | 3.75 | 4.46 | 3.75 | 3766 |
| 1738708080 | 4 | 0 | 0.00 | 4.5199 | 4.5199 | 3.75 | 5950 |
| 1738621740 | 4 | -0.3 | -6.98 | 4.48 | 4.48 | 4 | 4048 |
| 1738362000 | 4.3 | 0.08 | 1.99 | 4.484 | 4.55 | 4.275 | 10789 |
| 1738276080 | 4.216 | 0.12 | 2.83 | 4.2 | 4.47 | 4.05 | 7094 |
| 1738189740 | 4.1 | 0.09 | 2.24 | 4.29 | 4.29 | 4.1 | 116575 |
| 1738103280 | 4.01 | -0.09 | -2.20 | 4.11 | 4.47 | 4.01 | 11568 |
| 1738016820 | 4.1 | -0.38 | -8.48 | 4.66 | 4.66 | 4 | 48682 |
| 1737757440 | 4.48 | 0.15 | 3.46 | 4.16 | 4.55 | 4.0199999 | 15933 |
| 1737671220 | 4.33 | 0.29 | 7.18 | 3.63 | 4.44 | 3.63 | 19430 |
| 1737584640 | 4.04 | 0.01 | 0.25 | 3.92 | 4.49 | 3.92 | 9974 |
| 1737498540 | 4.03 | 0.03 | 0.75 | 3.73 | 4.5599999 | 3.61 | 89902 |
| 1737152880 | 4 | -0.35 | -8.05 | 4 | 4.329 | 4 | 28841 |
| 1737066420 | 4.35 | 0.15 | 3.57 | 4.125 | 4.4 | 3.851 | 253312 |
| 1736979720 | 4.2 | -0.19 | -4.33 | 3.65 | 4.4 | 3.65 | 41208 |
| 1736893380 | 4.39 | 0.23 | 5.53 | 4.285 | 4.5396 | 3.96 | 5878 |
| 1736806800 | 4.16 | -0.28 | -6.36 | 4.458 | 4.49 | 4.0599999 | 76192 |
| 1736547720 | 4.4425 | 0.2 | 4.65 | 4.62 | 4.84 | 3.53 | 36900 |
| 1736375340 | 4.245 | -0.08 | -1.74 | 4.36 | 4.45 | 4.07 | 5598 |
| 1736288940 | 4.32 | 0.06 | 1.41 | 4.49 | 4.49 | 4.2975 | 13436 |
| 1736202360 | 4.26 | -0.25 | -5.54 | 4.195 | 4.5 | 4.195 | 11531 |
| 1735942980 | 4.51 | 0.16 | 3.68 | 4.519 | 4.519 | 4.1849999 | 15177 |
| 1735856700 | 4.35 | 0.1 | 2.35 | 4.205 | 4.5599999 | 4.095 | 44271 |
| 1735683960 | 4.25 | 0.15 | 3.66 | 3.851 | 4.255 | 3.851 | 52452 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
