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 | -26.68 | -1.60886685843 | 1658.31 | 1658.31 | 1623.6 | 1 | 1637.6775 | DR |
| 4 | -100.6 | -5.80754287826 | 1732.23 | 1825.8 | 1623.6 | 11 | 1733.81289308 | DR |
| 12 | -46.69 | -2.78194861528 | 1678.32 | 1825.8 | 1623.6 | 9 | 1692.86367483 | DR |
| 26 | 91.87 | 5.96651426196 | 1539.76 | 1825.8 | 1522.35 | 20 | 1646.16108747 | DR |
| 52 | 413.26 | 33.9190886184 | 1218.37 | 1825.8 | 1194.76 | 14 | 1568.79521739 | DR |
| 156 | 531.64 | 48.3313484668 | 1099.99 | 1825.8 | 1018 | 41 | 1245.83080392 | DR |
| 260 | 871.6 | 114.679683697 | 760.03 | 1825.8 | 575 | 85 | 949.2285343 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310940 | 1631.63 | -2.77 | -0.17 | 1631.63 | 1631.63 | 1631.63 | 1 |
| 1732224600 | 1634.4 | 10.8 | 0.67 | 1637.82 | 1637.82 | 1634.4 | 2 |
| 1732051800 | 1623.6 | -34.71 | -2.09 | 1623.6 | 1623.6 | 1623.6 | 1 |
| 1731965340 | 1658.31 | -47.03 | -2.76 | 1658.31 | 1658.31 | 1658.31 | 1 |
| 1731619800 | 1705.34 | -120.46 | -6.60 | 1805.44 | 1805.44 | 1703.86 | 14 |
| 1731533400 | 1825.8 | 8.42 | 0.46 | 1825.8 | 1825.8 | 1825.8 | 1 |
| 1731446940 | 1817.38 | 0 | 0.00 | 1817.38 | 1817.38 | 1817.38 | 0 |
| 1731360540 | 1817.38 | 35.62 | 2.00 | 1823.28 | 1823.28 | 1817.38 | 5 |
| 1731101400 | 1781.76 | 44.12 | 2.54 | 1781.76 | 1781.76 | 1781.76 | 1 |
| 1731014940 | 1737.64 | -13.4 | -0.77 | 1737.64 | 1737.64 | 1737.64 | 1 |
| 1730928600 | 1751.04 | 56.21 | 3.32 | 1751.04 | 1751.04 | 1751.04 | 1 |
| 1730842200 | 1694.83 | 0 | 0.00 | 1694.83 | 1694.83 | 1694.83 | 0 |
| 1730755800 | 1694.83 | -3.77 | -0.22 | 1694.83 | 1694.83 | 1694.83 | 9 |
| 1730496600 | 1698.6 | 0 | 0.00 | 1698.6 | 1698.6 | 1698.6 | 0 |
| 1730410200 | 1698.6 | -43.14 | -2.48 | 1698.6 | 1698.6 | 1698.6 | 1 |
| 1730323800 | 1741.74 | -3.48 | -0.20 | 1753.5 | 1753.5 | 1741.74 | 2 |
| 1730237340 | 1745.22 | 6.57 | 0.38 | 1748.7 | 1748.7 | 1745.22 | 9 |
| 1730151000 | 1738.65 | 8.13 | 0.47 | 1734.72 | 1738.65 | 1730 | 103 |
| 1729891800 | 1730.52 | -15.98 | -0.91 | 1732.23 | 1732.23 | 1730.52 | 8 |
| 1729805400 | 1746.5 | 0 | 0.00 | 1746.5 | 1746.5 | 1746.5 | 0 |
| 1729719000 | 1746.5 | 0 | 0.00 | 1746.5 | 1746.5 | 1746.5 | 0 |
| 1729632600 | 1746.5 | -8.22 | -0.47 | 1746.5 | 1746.5 | 1746.5 | 2 |
| 1729546140 | 1754.72 | 0.16 | 0.01 | 1754.72 | 1754.72 | 1754.72 | 1 |
| 1729287000 | 1754.56 | 15.91 | 0.92 | 1757.4 | 1757.4 | 1754.56 | 11 |
| 1729200540 | 1738.65 | 14.85 | 0.86 | 1740.38 | 1740.38 | 1738.65 | 13 |
| 1729114140 | 1723.8 | 25.17 | 1.48 | 1723.8 | 1732.3 | 1723.8 | 24 |
| 1729027740 | 1698.63 | 13.59 | 0.81 | 1712 | 1712 | 1698.63 | 9 |
| 1728941340 | 1685.04 | 7.04 | 0.42 | 1684.68 | 1685.04 | 1684.68 | 2 |
| 1728682200 | 1678 | 25 | 1.51 | 1669.8 | 1678 | 1669.8 | 4 |
| 1728595740 | 1653 | -8.13 | -0.49 | 1653 | 1653 | 1653 | 1 |
| 1728509400 | 1661.13 | 21.93 | 1.34 | 1661.13 | 1661.13 | 1661.13 | 2 |
| 1728422940 | 1639.2 | 10.65 | 0.65 | 1638.52 | 1639.2 | 1638.52 | 14 |
| 1728336600 | 1628.55 | -9.81 | -0.60 | 1635.08 | 1635.08 | 1628.55 | 2 |
| 1728077400 | 1638.3599 | 1.56 | 0.10 | 1635.08 | 1638.3599 | 1633.2 | 53 |
| 1727991000 | 1636.8 | -18.22 | -1.10 | 1636.8 | 1636.8 | 1636.8 | 6 |
| 1727904540 | 1655.02 | 26.65 | 1.64 | 1661.82 | 1661.82 | 1655.02 | 48 |
| 1727818200 | 1628.3699 | 0 | 0.00 | 1628.3699 | 1628.3699 | 1628.3699 | 0 |
| 1727731800 | 1628.3699 | -13.04 | -0.79 | 1628.3699 | 1628.3699 | 1628.3699 | 2 |
| 1727472600 | 1641.41 | 2.96 | 0.18 | 1634.89 | 1641.41 | 1634.89 | 17 |
| 1727386140 | 1638.45 | -16.57 | -1.00 | 1638.45 | 1638.45 | 1638.45 | 3 |
| 1727299740 | 1655.02 | -10.52 | -0.63 | 1655.02 | 1655.02 | 1655.02 | 1 |
| 1727213400 | 1665.54 | -41.36 | -2.42 | 1665.54 | 1665.54 | 1665.54 | 3 |
| 1727127000 | 1706.9 | 15.65 | 0.93 | 1706.9 | 1706.9 | 1706.9 | 2 |
| 1726867800 | 1691.25 | 40.88 | 2.48 | 1691.25 | 1691.25 | 1691.25 | 4 |
| 1726781400 | 1650.3699 | 0 | 0.00 | 1650.3699 | 1650.3699 | 1650.3699 | 0 |
| 1726695000 | 1650.3699 | -15.97 | -0.96 | 1653.3 | 1653.3 | 1650.3699 | 18 |
| 1726608600 | 1666.34 | -33.66 | -1.98 | 1693.38 | 1693.38 | 1666.34 | 5 |
| 1726522200 | 1700 | 4.93 | 0.29 | 1700.84 | 1700.84 | 1700 | 6 |
| 1726263000 | 1695.07 | 10.72 | 0.64 | 1695.07 | 1695.07 | 1695.07 | 1 |
| 1726176540 | 1684.35 | 0 | 0.00 | 1684.35 | 1684.35 | 1684.35 | 0 |
| 1726090140 | 1684.35 | -17.49 | -1.03 | 1673.75 | 1684.35 | 1673.75 | 23 |
| 1726003740 | 1701.84 | 60.1 | 3.66 | 1701.84 | 1701.84 | 1701.84 | 3 |
| 1725917400 | 1641.74 | 0 | 0.00 | 1641.74 | 1641.74 | 1641.74 | 0 |
| 1725658200 | 1641.74 | -18.26 | -1.10 | 1641.74 | 1641.74 | 1641.74 | 2 |
| 1725571800 | 1660 | 4.98 | 0.30 | 1660 | 1660 | 1660 | 2 |
| 1725485400 | 1655.02 | -9.86 | -0.59 | 1655.46 | 1655.46 | 1655.02 | 4 |
| 1725399000 | 1664.88 | -13.44 | -0.80 | 1664.88 | 1664.88 | 1664.88 | 1 |
| 1725312600 | 1678.32 | 0 | 0.00 | 1678.32 | 1678.32 | 1678.32 | 0 |
| 1725053400 | 1678.32 | 3.57 | 0.21 | 1678.32 | 1678.32 | 1678.32 | 1 |
| 1724967000 | 1674.75 | 39.55 | 2.42 | 1674.75 | 1674.75 | 1674.75 | 1 |
| 1724880600 | 1635.2 | 35.2 | 2.20 | 1635.2 | 1635.2 | 1635.2 | 1 |
| 1724794140 | 1600 | -3.2 | -0.20 | 1600 | 1600 | 1600 | 1 |
| 1724707740 | 1603.2 | 0.92 | 0.06 | 1603.2 | 1603.2 | 1603.2 | 2 |
