Hot Features
프리미엄
GoGold Resources Inc (QX) (GLGDF)
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 | -0.019 | -1.50793650794 | 1.26 | 1.3 | 1.21 | 134871 | 1.25876609 | CS |
| 4 | 0.2024 | 19.4877720008 | 1.0386 | 1.48 | 1.03 | 243860 | 1.25782499 | CS |
| 12 | 0.421 | 51.3414634146 | 0.82 | 1.48 | 0.79078 | 163748 | 1.14543153 | CS |
| 26 | 0.336 | 37.1270718232 | 0.905 | 1.48 | 0.72 | 168902 | 1.05639103 | CS |
| 52 | 0.3311 | 36.3886141334 | 0.9099 | 1.48 | 0.72 | 169849 | 1.0414612 | CS |
| 156 | -1.2399 | -49.977830626 | 2.4809 | 2.5653 | 0.703 | 112660 | 1.17623775 | CS |
| 260 | 0.908 | 272.672672673 | 0.333 | 3.07 | 0.33 | 121790 | 1.44614666 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1743197340 | 1.241 | -0.04 | -3.05 | 1.2742 | 1.3 | 1.23 | 182946 |
| 1743110880 | 1.28 | 0.05 | 4.07 | 1.24 | 1.29 | 1.2365 | 199856 |
| 1743024540 | 1.23 | -0.02 | -1.75 | 1.26063 | 1.2650999 | 1.21 | 52607 |
| 1742938140 | 1.251928 | 0.01 | 0.56 | 1.25 | 1.274326 | 1.2422 | 101933 |
| 1742851200 | 1.245 | -0.02 | -1.19 | 1.26 | 1.2649999 | 1.23 | 161880 |
| 1742592540 | 1.26 | -0.04 | -3.08 | 1.26 | 1.28 | 1.24 | 158080 |
| 1742505960 | 1.3 | -0.07 | -5.11 | 1.34 | 1.34 | 1.25 | 472482 |
| 1742419200 | 1.37 | -0.02 | -1.72 | 1.3899999 | 1.43 | 1.35 | 190820 |
| 1742333400 | 1.3939999 | -0.04 | -2.52 | 1.48 | 1.48 | 1.3865 | 567407 |
| 1742246400 | 1.43 | 0.09 | 6.72 | 1.31 | 1.4355 | 1.31 | 266840 |
| 1741987680 | 1.34 | 0.05 | 3.88 | 1.315 | 1.345 | 1.2809 | 262255 |
| 1741901340 | 1.29 | 0.05 | 4.03 | 1.2443 | 1.29 | 1.24 | 327267 |
| 1741814940 | 1.24 | 0.03 | 2.14 | 1.2265 | 1.26 | 1.21 | 367648 |
| 1741728480 | 1.214 | 0.08 | 7.43 | 1.1399999 | 1.23 | 1.12 | 295423 |
| 1741641600 | 1.1299999 | -0.07 | -5.44 | 1.2 | 1.21 | 1.12 | 360868 |
| 1741386000 | 1.195 | -0.01 | -0.42 | 1.2 | 1.234 | 1.156 | 146253 |
| 1741300140 | 1.2 | 0.05 | 4.35 | 1.15 | 1.21 | 1.15 | 298381 |
| 1741213440 | 1.15 | 0.08 | 7.48 | 1.105 | 1.15 | 1.09 | 296761 |
| 1741126800 | 1.07 | 0.03 | 2.98 | 1.03 | 1.073 | 1.03 | 86948 |
| 1741040760 | 1.039 | -0.01 | -1.05 | 1.051 | 1.1399999 | 1.037 | 190842 |
| 1740781260 | 1.05 | 0 | 0.00 | 1.0386 | 1.07 | 1.03 | 72641 |
| 1740695340 | 1.05 | -0.05 | -4.11 | 1.1 | 1.1 | 1.05 | 93096 |
| 1740608400 | 1.095 | 0.05 | 5.29 | 1.055 | 1.1 | 1.055 | 151849 |
| 1740522480 | 1.04 | -0.06 | -5.45 | 1.0835 | 1.0835 | 1.0235 | 183437 |
| 1740435600 | 1.1 | 0.04 | 3.56 | 1.025 | 1.11 | 1.02 | 258036 |
| 1740176400 | 1.0622 | -0.08 | -6.82 | 1.11 | 1.1299999 | 1.0622 | 148387 |
| 1740090480 | 1.1399999 | 0.02 | 1.79 | 1.1399999 | 1.15 | 1.1299999 | 65358 |
| 1740003960 | 1.12 | 0 | 0.00 | 1.1359999 | 1.1399999 | 1.087 | 86876 |
| 1739917740 | 1.12 | 0.01 | 0.90 | 1.185 | 1.185 | 1.0956 | 143036 |
| 1739572020 | 1.11 | 0 | 0.00 | 1.16 | 1.163 | 1.098 | 192002 |
| 1739485320 | 1.11 | 0 | 0.00 | 1.1149 | 1.12 | 1.095 | 78539 |
| 1739398920 | 1.11 | 0.03 | 2.49 | 1.0601 | 1.1399999 | 1.0601 | 85931 |
| 1739312940 | 1.083 | 0.01 | 1.21 | 1.08 | 1.09 | 1.04 | 53404 |
| 1739226000 | 1.07 | 0 | 0.23 | 1.08 | 1.11 | 1.0634999 | 293284 |
| 1738967160 | 1.0674999 | -0.02 | -1.66 | 1.09 | 1.1 | 1.06 | 96481 |
| 1738880400 | 1.0855 | 0 | 0.09 | 1.02 | 1.0875 | 1.02 | 138281 |
| 1738794000 | 1.0845 | 0 | 0.14 | 1.1 | 1.1299999 | 1.08 | 171673 |
| 1738708080 | 1.083 | 0.04 | 3.64 | 1.03 | 1.09 | 1.03 | 129177 |
| 1738621740 | 1.045 | -0.03 | -2.34 | 1.07 | 1.09 | 1.03 | 81424 |
| 1738362000 | 1.07 | 0.04 | 3.38 | 1.048 | 1.07 | 1.02 | 181248 |
| 1738276080 | 1.035 | 0.06 | 6.66 | 1 | 1.06 | 1 | 153526 |
| 1738189740 | 0.9704 | 0.0304 | 3.23 | 1 | 1.03 | 0.96 | 180696 |
| 1738103280 | 0.94 | 0.0119 | 1.28 | 0.92 | 0.9442 | 0.9053 | 89947 |
| 1738016820 | 0.9281 | -0.0313 | -3.26 | 0.9351 | 0.9351 | 0.903 | 43774 |
| 1737757440 | 0.9594 | 0.0329 | 3.55 | 0.9537 | 0.98 | 0.9537 | 93117 |
| 1737671220 | 0.9265 | -0.0292 | -3.06 | 0.9519 | 0.9519 | 0.92 | 111254 |
| 1737584640 | 0.9557 | -0.00295 | -0.31 | 0.95445 | 0.981166 | 0.94 | 44860 |
| 1737498540 | 0.95865 | -0.0107 | -1.10 | 0.9851 | 0.9851 | 0.9539 | 59333 |
| 1737152880 | 0.96935 | 0.02015 | 2.12 | 0.9316 | 0.9697 | 0.9316 | 112220 |
| 1737066420 | 0.9492 | -0.0449 | -4.52 | 1 | 1 | 0.9294 | 132704 |
| 1736979720 | 0.9941 | 0.0362 | 3.78 | 0.966 | 0.9941 | 0.94805 | 32212 |
| 1736893380 | 0.9579 | 0.03 | 3.23 | 0.9565 | 0.965 | 0.9355 | 57247 |
| 1736806800 | 0.9279 | -0.01606 | -1.70 | 0.9416 | 0.9574 | 0.9199 | 62785 |
| 1736547720 | 0.94396 | 0.05296 | 5.94 | 0.9201 | 0.955304 | 0.9 | 119722 |
| 1736375340 | 0.891 | 0.0727 | 8.88 | 0.84 | 0.9023 | 0.83012 | 339281 |
| 1736288940 | 0.8183 | 0.0184 | 2.30 | 0.82965 | 0.8311309 | 0.8081 | 31668 |
| 1736202360 | 0.7999 | -0.0152 | -1.86 | 0.8168 | 0.829 | 0.79078 | 64347 |
| 1735942980 | 0.8151 | -0.0049 | -0.60 | 0.8199999 | 0.825 | 0.8113899 | 96224 |
| 1735856700 | 0.8199999 | 0.0549999 | 7.19 | 0.7798 | 0.8409 | 0.7798 | 101562 |
| 1735683960 | 0.765 | 0.02 | 2.68 | 0.7465 | 0.7703 | 0.7465 | 133220 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
