Hot Features
프리미엄
Globex Mining Enterprises Inc (QX) (GLBXF)
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 | -0.08 | -7.40740740741 | 1.08 | 1.08 | 0.98 | 41684 | 1.02597025 | CS |
| 4 | -0.0844 | -7.78310586499 | 1.0844 | 1.1 | 0.96 | 34438 | 1.0400213 | CS |
| 12 | 0.2424 | 31.9957761352 | 0.7576 | 1.1 | 0.752 | 38044 | 0.94845864 | CS |
| 26 | 0.345 | 52.6717557252 | 0.655 | 1.1 | 0.5998 | 31698 | 0.84731851 | CS |
| 52 | 0.4112 | 69.8369565217 | 0.5888 | 1.1 | 0.5724 | 22935 | 0.80354589 | CS |
| 156 | 0.04 | 4.16666666667 | 0.96 | 1.34 | 0.4376 | 20084 | 0.72061177 | CS |
| 260 | 0.73 | 270.37037037 | 0.27 | 1.34 | 0.191 | 17002 | 0.71180562 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740781260 | 1 | -0.01 | -0.99 | 1 | 1 | 0.98 | 35896 |
| 1740695340 | 1.01 | -0.03 | -2.88 | 1.04 | 1.05 | 1 | 60475 |
| 1740608400 | 1.04 | 0 | 0.00 | 1.03 | 1.043 | 1.0165 | 20850 |
| 1740522480 | 1.04 | 0.01 | 0.97 | 1.0344 | 1.053 | 1.02 | 79310 |
| 1740435600 | 1.03 | 0.02 | 1.98 | 1.04 | 1.04 | 1.01 | 16186 |
| 1740176400 | 1.01 | -0.07 | -6.47 | 1.08 | 1.08 | 1.01 | 31599 |
| 1740090480 | 1.07992 | 0.01 | 0.93 | 1.066 | 1.09 | 1.066 | 3693 |
| 1740003960 | 1.07 | 0.02 | 1.42 | 1.06 | 1.07 | 1.05 | 31816 |
| 1739917740 | 1.055 | -0.01 | -0.75 | 1.08 | 1.08 | 1.0265 | 67708 |
| 1739572020 | 1.063 | -0.02 | -1.57 | 1.1 | 1.1 | 1.063 | 9665 |
| 1739485320 | 1.08 | 0.04 | 3.55 | 1.05 | 1.08 | 1.05 | 23986 |
| 1739398920 | 1.043 | -0.01 | -1.28 | 1.03 | 1.043 | 1.03 | 305 |
| 1739312940 | 1.0565 | 0.02 | 1.58 | 1.04 | 1.0565 | 1.04 | 11800 |
| 1739226000 | 1.0401 | 0.05 | 5.06 | 1.0089999 | 1.07 | 1.0089999 | 39460 |
| 1738967160 | 0.99 | -0.07 | -6.60 | 1.06 | 1.06 | 0.97 | 33013 |
| 1738880400 | 1.06 | -0.01 | -0.93 | 1.07 | 1.075 | 1.0463 | 12100 |
| 1738794000 | 1.07 | 0 | 0.26 | 1.0501 | 1.08 | 1.0501 | 12030 |
| 1738708080 | 1.067216 | 0.03 | 2.62 | 1.07 | 1.082 | 1.066 | 17892 |
| 1738621740 | 1.04 | 0 | 0.00 | 1.06 | 1.06 | 0.96 | 106755 |
| 1738362000 | 1.04 | -0.06 | -5.45 | 1.0844 | 1.0844 | 1.03 | 75677 |
| 1738276080 | 1.1 | 0.09 | 8.59 | 1.04 | 1.1 | 1.03 | 65550 |
| 1738189740 | 1.0129999 | -0.04 | -3.52 | 1.05 | 1.06 | 1.01 | 64733 |
| 1738103280 | 1.05 | 0.03 | 3.04 | 1.05 | 1.05 | 1.01 | 61891 |
| 1738016820 | 1.0189999 | 0.03 | 3.51 | 1.02 | 1.04 | 1 | 131141 |
| 1737757440 | 0.9844 | -0.0255 | -2.53 | 1 | 1.04 | 0.9844 | 94823 |
| 1737671220 | 1.0099 | 0.08 | 8.11 | 0.9423 | 1.0099 | 0.94 | 98105 |
| 1737584640 | 0.9341 | 0.0091 | 0.98 | 0.92 | 0.9423 | 0.9179 | 81753 |
| 1737498540 | 0.925 | 0.033 | 3.70 | 0.9 | 0.93106 | 0.9 | 22722 |
| 1737152880 | 0.892 | -0.0008 | -0.09 | 0.8847 | 0.892 | 0.8847 | 10310 |
| 1737066420 | 0.8928 | -0.0136 | -1.50 | 0.91 | 0.91 | 0.89096 | 9090 |
| 1736979720 | 0.9064 | -0.0036 | -0.40 | 0.9167 | 0.9167 | 0.8957 | 30514 |
| 1736893380 | 0.91 | 0.0395 | 4.54 | 0.89 | 0.91 | 0.8865 | 67365 |
| 1736806800 | 0.8705 | -0.0575 | -6.20 | 0.9 | 0.90075 | 0.861 | 20802 |
| 1736547720 | 0.928 | 0.04225 | 4.77 | 0.8379 | 0.928 | 0.8379 | 62525 |
| 1736375340 | 0.88575 | 0.06275 | 7.62 | 0.832 | 0.88575 | 0.8234 | 76047 |
| 1736288940 | 0.823 | 0.0100001 | 1.23 | 0.84 | 0.84 | 0.823 | 6286 |
| 1736202360 | 0.8129999 | 0.0143889 | 1.80 | 0.8114 | 0.8219999 | 0.81 | 13542 |
| 1735942980 | 0.798611 | -0.005889 | -0.73 | 0.8149999 | 0.8169 | 0.7854 | 28106 |
| 1735856700 | 0.8045 | -0.0205 | -2.48 | 0.825 | 0.8276 | 0.803 | 34856 |
| 1735683960 | 0.825 | 0.0100001 | 1.23 | 0.8244 | 0.825 | 0.8149999 | 2278 |
| 1735597740 | 0.8149999 | 0.0049999 | 0.62 | 0.80655 | 0.8149999 | 0.80655 | 8500 |
| 1735338000 | 0.81 | 0.01 | 1.25 | 0.8001 | 0.822271 | 0.8001 | 29000 |
| 1735252020 | 0.8 | -0.006 | -0.74 | 0.8199999 | 0.8199999 | 0.78 | 8069 |
| 1735078200 | 0.806 | 0.006 | 0.75 | 0.8 | 0.806 | 0.79 | 2650 |
| 1734992400 | 0.8 | 0.005 | 0.63 | 0.795 | 0.8 | 0.795 | 4640 |
| 1734733200 | 0.795 | 0.0033 | 0.42 | 0.78 | 0.8 | 0.78 | 26300 |
| 1734646800 | 0.7917 | -0.0083 | -1.04 | 0.8055 | 0.81 | 0.7917 | 15464 |
| 1734560940 | 0.8 | 0.004 | 0.50 | 0.78839 | 0.8 | 0.7877499 | 41800 |
| 1734474360 | 0.796 | 0.036 | 4.74 | 0.811 | 0.811 | 0.79 | 3650 |
| 1734388140 | 0.76 | -0.0274 | -3.48 | 0.7685999 | 0.77 | 0.76 | 18580 |
| 1734128940 | 0.7874 | 0.0174 | 2.26 | 0.77 | 0.7925 | 0.77 | 66289 |
| 1734042480 | 0.77 | -0.005 | -0.65 | 0.77 | 0.785 | 0.77 | 50626 |
| 1733955900 | 0.775 | -0.025 | -3.13 | 0.8065 | 0.81 | 0.775 | 54717 |
| 1733869200 | 0.8 | 0.00577 | 0.73 | 0.796 | 0.8165 | 0.7936 | 57395 |
| 1733782800 | 0.79423 | 0.00423 | 0.54 | 0.797 | 0.81 | 0.79423 | 26957 |
| 1733523600 | 0.79 | 0.0218 | 2.84 | 0.7576 | 0.79 | 0.752 | 41041 |
| 1733437500 | 0.7682 | -0.0218 | -2.76 | 0.79 | 0.79 | 0.76 | 50610 |
| 1733350980 | 0.79 | 0.02 | 2.60 | 0.7655999 | 0.7905 | 0.7655999 | 5299 |
| 1733264700 | 0.77 | -0.0091 | -1.17 | 0.77 | 0.7805 | 0.75964 | 14026 |
| 1733178180 | 0.7791 | 0.0071 | 0.92 | 0.778 | 0.7791 | 0.7726 | 9313 |
