Hot Features
프리미엄
Gen Dynamics DRN (GDBR34)
BOV
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 | 52.08 | 3.73306573006 | 1395.1 | 1447.18 | 1395.1 | 8 | 1395.70533333 | DR |
| 4 | -44.82 | -3.00402144772 | 1492 | 1508.17 | 1395.1 | 9 | 1473.08681818 | DR |
| 12 | -229.66 | -13.6959996183 | 1676.84 | 1676.84 | 1395.1 | 21 | 1625.47604538 | DR |
| 26 | -156.02 | -9.73178642715 | 1603.2 | 1825.8 | 1395.1 | 17 | 1659.46804438 | DR |
| 52 | 84.03 | 6.16439863551 | 1363.15 | 1825.8 | 1345.04 | 18 | 1631.02280401 | DR |
| 156 | 233.98 | 19.2861852951 | 1213.2 | 1825.8 | 1018 | 40 | 1277.42454551 | DR |
| 260 | 688.69 | 90.7975055703 | 758.49 | 1825.8 | 575 | 56 | 1063.1797031 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740605400 | 1447.18 | 49.81 | 3.56 | 1447.18 | 1447.18 | 1447.18 | 1 |
| 1740518940 | 1397.3699 | 0 | 0.00 | 1397.3699 | 1397.3699 | 1397.3699 | 0 |
| 1740432540 | 1397.3699 | 2.27 | 0.16 | 1397.3699 | 1397.3699 | 1397.3699 | 4 |
| 1740173340 | 1395.1 | 0 | 0.00 | 1395.1 | 1395.1 | 1395.1 | 0 |
| 1740086940 | 1395.1 | 0 | 0.00 | 1395.1 | 1395.1 | 1395.1 | 0 |
| 1740000540 | 1395.1 | -43.93 | -3.05 | 1395.1 | 1395.1 | 1395.1 | 11 |
| 1739914140 | 1439.03 | 0 | 0.00 | 1439.03 | 1439.03 | 1439.03 | 0 |
| 1739827740 | 1439.03 | 0 | 0.00 | 1439.03 | 1439.03 | 1439.03 | 0 |
| 1739568540 | 1439.03 | 0 | 0.00 | 1439.03 | 1439.03 | 1439.03 | 0 |
| 1739482140 | 1439.03 | -43.85 | -2.96 | 1439.03 | 1439.03 | 1439.03 | 2 |
| 1739395740 | 1482.88 | 0 | 0.00 | 1482.88 | 1482.88 | 1482.88 | 0 |
| 1739309340 | 1482.88 | 0 | 0.00 | 1482.88 | 1482.88 | 1482.88 | 0 |
| 1739222940 | 1482.88 | -25.29 | -1.68 | 1482.88 | 1482.88 | 1482.88 | 4 |
| 1738963740 | 1508.17 | 0 | 0.00 | 1508.17 | 1508.17 | 1508.17 | 0 |
| 1738877340 | 1508.17 | 0 | 0.00 | 1508.17 | 1508.17 | 1508.17 | 0 |
| 1738790940 | 1508.17 | 0 | 0.00 | 1508.17 | 1508.17 | 1508.17 | 0 |
| 1738704540 | 1508.17 | 0 | 0.00 | 1508.17 | 1508.17 | 1508.17 | 0 |
| 1738618140 | 1508.17 | 0 | 0.00 | 1508.17 | 1508.17 | 1508.17 | 0 |
| 1738358940 | 1508.17 | 8.11 | 0.54 | 1508.17 | 1508.17 | 1508.17 | 1 |
| 1738272540 | 1500.06 | 8.06 | 0.54 | 1500.06 | 1500.06 | 1500.06 | 40 |
| 1738186200 | 1492 | -67.9 | -4.35 | 1492 | 1492 | 1492 | 4 |
| 1738099740 | 1559.9 | -31.05 | -1.95 | 1566.15 | 1574.06 | 1559.9 | 3 |
| 1738013340 | 1590.95 | 15.16 | 0.96 | 1590.95 | 1590.95 | 1590.95 | 2 |
| 1737754200 | 1575.79 | -29.63 | -1.85 | 1575.79 | 1575.79 | 1575.79 | 63 |
| 1737667800 | 1605.42 | 0 | 0.00 | 1605.42 | 1605.42 | 1605.42 | 0 |
| 1737581400 | 1605.42 | 0 | 0.00 | 1605.42 | 1605.42 | 1605.42 | 0 |
| 1737495000 | 1605.42 | 0 | 0.00 | 1605.42 | 1605.42 | 1605.42 | 0 |
| 1737408600 | 1605.42 | 0 | 0.00 | 1605.42 | 1605.42 | 1605.42 | 0 |
| 1737149400 | 1605.42 | 4.92 | 0.31 | 1600.51 | 1605.42 | 1600.51 | 3 |
| 1737062940 | 1600.5 | 0 | 0.00 | 1600.5 | 1600.5 | 1600.5 | 0 |
| 1736976540 | 1600.5 | 12.1 | 0.76 | 1588.4 | 1600.5 | 1588.4 | 3 |
| 1736890140 | 1588.4 | 0 | 0.00 | 1588.4 | 1588.4 | 1588.4 | 0 |
| 1736803740 | 1588.4 | 0 | 0.00 | 1588.4 | 1588.4 | 1588.4 | 0 |
| 1736544540 | 1588.4 | -8.98 | -0.56 | 1600.54 | 1600.54 | 1588.4 | 6 |
| 1736458140 | 1597.38 | 0 | 0.00 | 1597.38 | 1597.38 | 1597.38 | 0 |
| 1736371740 | 1597.38 | 21.43 | 1.36 | 1597.38 | 1597.38 | 1597.38 | 18 |
| 1736285340 | 1575.95 | 0 | 0.00 | 1575.95 | 1575.95 | 1575.95 | 0 |
| 1736198940 | 1575.95 | -36.12 | -2.24 | 1606 | 1606 | 1575.95 | 41 |
| 1735939800 | 1612.07 | 0 | 0.00 | 1612.07 | 1612.07 | 1612.07 | 0 |
| 1735853400 | 1612.07 | -19.75 | -1.21 | 1621.85 | 1621.85 | 1612.07 | 9 |
| 1735594200 | 1631.82 | -23.13 | -1.40 | 1626.9 | 1631.82 | 1626.9 | 4 |
| 1735334940 | 1654.95 | 12.35 | 0.75 | 1643.4 | 1654.95 | 1643.4 | 11 |
| 1735248540 | 1642.6 | 5.8 | 0.35 | 1648.73 | 1648.73 | 1642.6 | 4 |
| 1734989340 | 1636.8 | 24.37 | 1.51 | 1641.42 | 1641.42 | 1636.8 | 39 |
| 1734730200 | 1612.43 | 10.28 | 0.64 | 1612.43 | 1612.43 | 1612.43 | 1 |
| 1734643800 | 1602.15 | -57.43 | -3.46 | 1598.76 | 1602.15 | 1598.76 | 2 |
| 1734557400 | 1659.58 | 49.1 | 3.05 | 1659.58 | 1659.58 | 1659.58 | 1 |
| 1734470940 | 1610.48 | -6.55 | -0.41 | 1610.48 | 1610.48 | 1610.48 | 2 |
| 1734384540 | 1617.03 | 29.13 | 1.83 | 1617.03 | 1617.03 | 1617.03 | 1 |
| 1734125400 | 1587.9 | 0 | 0.00 | 1587.9 | 1587.9 | 1587.9 | 0 |
| 1734039000 | 1587.9 | -63.96 | -3.87 | 1591.06 | 1591.06 | 1587.9 | 16 |
| 1733952600 | 1651.8599 | 0 | 0.00 | 1651.8599 | 1651.8599 | 1651.8599 | 0 |
| 1733866200 | 1651.8599 | 0 | 0.00 | 1651.8599 | 1651.8599 | 1651.8599 | 0 |
| 1733779800 | 1651.8599 | 0 | 0.00 | 1651.8599 | 1651.8599 | 1651.8599 | 0 |
| 1733520600 | 1651.8599 | -6.3 | -0.38 | 1651.8599 | 1651.8599 | 1651.8599 | 8 |
| 1733434200 | 1658.16 | -18.53 | -1.11 | 1658.16 | 1658.16 | 1658.16 | 1 |
| 1733347800 | 1676.69 | -3.33 | -0.20 | 1676.84 | 1676.84 | 1671.55 | 313 |
| 1733261340 | 1680.02 | 3.99 | 0.24 | 1685.25 | 1685.25 | 1680.02 | 7 |
| 1733174940 | 1676.03 | -20.57 | -1.21 | 1700 | 1700 | 1676.03 | 359 |
| 1732915740 | 1696.6 | 25.44 | 1.52 | 1696.6 | 1696.6 | 1696.6 | 2 |
| 1732829400 | 1671.16 | 0 | 0.00 | 1671.16 | 1671.16 | 1671.16 | 0 |
| 1732743000 | 1671.16 | 39.53 | 2.42 | 1631.8 | 1671.16 | 1631.8 | 2 |
