Hot Features
프리미엄
Geodrill Limited (QX) (GEODF)
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 | 0.071654 | 3.53263200657 | 2.028346 | 2.1 | 1.9974 | 32861 | 2.06321415 | CS |
| 4 | 0.038 | 1.84287099903 | 2.062 | 2.12 | 1.913 | 36107 | 2.02841731 | CS |
| 12 | 0.205 | 10.8179419525 | 1.895 | 2.29 | 1.84 | 21771 | 2.00489277 | CS |
| 26 | 0.47 | 28.8343558282 | 1.63 | 2.29 | 1.44 | 21484 | 1.90544237 | CS |
| 52 | 0.78 | 59.0909090909 | 1.32 | 2.29 | 1.141 | 16479 | 1.7547043 | CS |
| 156 | 0.28 | 15.3846153846 | 1.82 | 2.68 | 1.141 | 11982 | 1.8301362 | CS |
| 260 | 0.28 | 15.3846153846 | 1.82 | 2.68 | 1.141 | 11982 | 1.8301362 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733264700 | 2.1 | 0.03 | 1.45 | 2.0405 | 2.1 | 1.9974 | 31784 |
| 1733178180 | 2.07 | 0.02 | 0.98 | 2.04 | 2.08 | 2.0099999 | 44836 |
| 1732918200 | 2.0499 | 0.02 | 0.98 | 2.07 | 2.1 | 2.0247 | 17458 |
| 1732746540 | 2.0299999 | -0.02 | -0.86 | 2.028346 | 2.045 | 1.9975 | 37364 |
| 1732660140 | 2.047557 | -0.01 | -0.56 | 2.05 | 2.08 | 2.04 | 11105 |
| 1732573560 | 2.059124 | -0.01 | -0.53 | 2.06 | 2.085 | 2.05 | 14038 |
| 1732314000 | 2.07 | 0.01 | 0.49 | 2.05 | 2.08 | 2.0099999 | 38498 |
| 1732227900 | 2.06 | 0.03 | 1.48 | 2.04 | 2.06 | 2.0335 | 10350 |
| 1732141740 | 2.0299999 | 0.05 | 2.53 | 1.95 | 2.088 | 1.934 | 108711 |
| 1732054800 | 1.98 | 0.02 | 1.02 | 2.0065 | 2.0065 | 1.97 | 26420 |
| 1731968640 | 1.96 | 0.03 | 1.55 | 1.982 | 2 | 1.96 | 14032 |
| 1731709260 | 1.93 | -0.02 | -1.03 | 1.9722 | 2.0019999 | 1.913 | 50876 |
| 1731622800 | 1.95 | 0.03 | 1.56 | 1.92 | 1.98 | 1.92 | 18275 |
| 1731536760 | 1.92 | -0.07 | -3.52 | 1.9898 | 1.99 | 1.92 | 30885 |
| 1731450480 | 1.99 | -0.07 | -3.40 | 2.06 | 2.066 | 1.989 | 39378 |
| 1731363600 | 2.06 | -0.03 | -1.44 | 2.11 | 2.12 | 2.04 | 150421 |
| 1731104400 | 2.09 | 0 | 0.00 | 2.08 | 2.09 | 2.07 | 7918 |
| 1731018540 | 2.09 | 0.05 | 2.45 | 2.08 | 2.12 | 2.08 | 11920 |
| 1730931600 | 2.04 | -0.03 | -1.33 | 2.062 | 2.08 | 2.025 | 21825 |
| 1730845680 | 2.0675 | 0.01 | 0.36 | 2.05 | 2.13 | 2.05 | 1558 |
| 1730759160 | 2.06 | -0.03 | -1.27 | 2.0933 | 2.0951 | 2.0299999 | 9513 |
| 1730496420 | 2.0865 | 0.01 | 0.31 | 2.08 | 2.093 | 2.08 | 23302 |
| 1730409780 | 2.08 | 0.02 | 0.97 | 1.98 | 2.119 | 1.95 | 7270 |
| 1730323500 | 2.06 | -0.04 | -1.79 | 2.14 | 2.14 | 2.06 | 15190 |
| 1730237280 | 2.097479 | 0.03 | 1.52 | 2.08 | 2.097479 | 2.02 | 10185 |
| 1730150880 | 2.066 | 0.06 | 2.79 | 2.0255 | 2.12 | 2.0165 | 22753 |
| 1729891500 | 2.0099999 | -0.02 | -0.99 | 2.05 | 2.05 | 2.0001 | 7940 |
| 1729805160 | 2.0299999 | 0.02 | 1.00 | 2.015 | 2.0299999 | 2.015 | 8478 |
| 1729718940 | 2.0099999 | 0.01 | 0.50 | 2.0339 | 2.0665 | 1.99 | 21830 |
| 1729632300 | 2 | -0.02 | -0.99 | 2.0099999 | 2.0299999 | 1.975445 | 23405 |
| 1729545600 | 2.02 | 0.02 | 1.00 | 2.05 | 2.05 | 2.005 | 13762 |
| 1729286400 | 2 | 0.05 | 2.56 | 1.9668 | 2 | 1.95 | 19350 |
| 1729200000 | 1.95 | -0.03 | -1.27 | 1.975 | 1.985 | 1.95 | 14090 |
| 1729113960 | 1.975 | 0.03 | 1.54 | 1.95 | 2 | 1.95 | 10185 |
| 1729027680 | 1.945 | 0.01 | 0.52 | 1.985 | 2.04 | 1.897373 | 38633 |
| 1728941220 | 1.935 | 0.02 | 0.78 | 2.06 | 2.29 | 1.93 | 29199 |
| 1728681900 | 1.92 | 0.08 | 4.35 | 1.9 | 1.9945 | 1.86 | 34662 |
| 1728595560 | 1.84 | -0.01 | -0.54 | 1.86 | 1.87 | 1.84 | 7910 |
| 1728508800 | 1.85 | -0.03 | -1.60 | 1.8677 | 1.945 | 1.85 | 3350 |
| 1728422580 | 1.88 | 0.01 | 0.53 | 1.846165 | 1.88 | 1.84 | 8029 |
| 1728336000 | 1.87 | -0.02 | -0.80 | 1.8874 | 1.96 | 1.86 | 7288 |
| 1728077220 | 1.885 | 0.01 | 0.53 | 1.91 | 1.91 | 1.85 | 10255 |
| 1727990760 | 1.875 | -0.03 | -1.42 | 1.92 | 1.92 | 1.875 | 3960 |
| 1727904000 | 1.902 | -0.02 | -1.22 | 1.87 | 1.915 | 1.87 | 6442 |
| 1727818140 | 1.9255 | -0.01 | -0.49 | 1.92 | 1.93 | 1.9 | 11609 |
| 1727731380 | 1.935 | -0.05 | -2.52 | 2.0299999 | 2.0299999 | 1.925 | 2974 |
| 1727472000 | 1.985 | -0.03 | -1.24 | 2 | 2.0099999 | 1.95 | 13503 |
| 1727386200 | 2.0099999 | 0.01 | 0.45 | 1.99 | 2.0099999 | 1.99 | 1809 |
| 1727299200 | 2.001 | -0.03 | -1.43 | 2.033 | 2.04 | 1.9901 | 19740 |
| 1727212800 | 2.0299999 | 0 | 0.00 | 2.001 | 2.0299999 | 1.99 | 14460 |
| 1727126940 | 2.0299999 | 0.04 | 2.01 | 2 | 2.04 | 1.995 | 57920 |
| 1726867200 | 1.99 | 0 | 0.13 | 1.925 | 2.0099999 | 1.9 | 31957 |
| 1726781220 | 1.9875 | 0.06 | 2.98 | 1.992 | 1.992 | 1.89 | 5341 |
| 1726694460 | 1.93 | 0.03 | 1.58 | 1.93 | 1.93 | 1.9 | 12002 |
| 1726608240 | 1.9 | -0.04 | -2.06 | 1.9157 | 1.9315 | 1.9 | 14035 |
| 1726521720 | 1.94 | 0 | 0.15 | 1.92 | 1.94 | 1.91 | 10820 |
| 1726262940 | 1.937 | 0.06 | 3.28 | 1.8715 | 1.95 | 1.8715 | 14799 |
| 1726176540 | 1.875572 | 0.01 | 0.30 | 1.88 | 1.894 | 1.865 | 8042 |
| 1726090140 | 1.87 | -0.02 | -0.83 | 1.895 | 1.9 | 1.84 | 20877 |
| 1726003500 | 1.8857 | -0.1 | -5.24 | 1.8895 | 1.89 | 1.885 | 8852 |
| 1725917160 | 1.99 | 0.05 | 2.58 | 1.88 | 2.0085 | 1.88 | 7070 |
| 1725658020 | 1.94 | -0.01 | -0.51 | 1.898 | 1.94 | 1.78 | 6491 |
| 1725571440 | 1.95 | -0.05 | -2.50 | 1.97 | 1.97 | 1.95 | 3150 |
| 1725485040 | 2 | 0 | 0.03 | 1.974207 | 2.0225 | 1.974207 | 4610 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
