Hot Features
프리미엄
Gerdau Sa (GGBR4F)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738618200 | 17.54 | 0.34 | 1.98 | 17.22 | 17.6 | 17.08 | 25114 |
| 1738358940 | 17.2 | -0.45 | -2.55 | 17.61 | 17.91 | 16.98 | 23666 |
| 1738272540 | 17.65 | 0.13 | 0.74 | 17.39 | 17.87 | 17.39 | 15872 |
| 1738186200 | 17.52 | -0.2 | -1.13 | 17.67 | 17.79 | 17.37 | 19266 |
| 1738099740 | 17.72 | 0.1 | 0.57 | 17.62 | 17.87 | 17.55 | 15822 |
| 1738013340 | 17.62 | 0.15 | 0.86 | 17.56 | 17.77 | 17.39 | 17392 |
| 1737754200 | 17.47 | -0.15 | -0.85 | 17.46 | 17.64 | 17.4 | 18224 |
| 1737667740 | 17.62 | 0.02 | 0.11 | 17.59 | 17.66 | 17.37 | 19267 |
| 1737581400 | 17.6 | -0.4 | -2.22 | 17.91 | 18.04 | 17.45 | 25663 |
| 1737495000 | 18 | 0.38 | 2.16 | 17.56 | 18 | 17.5 | 21929 |
| 1737408600 | 17.62 | 0.36 | 2.09 | 17.26 | 17.62 | 17.12 | 22093 |
| 1737149400 | 17.26 | -0.09 | -0.52 | 17.26 | 17.5 | 17.18 | 19135 |
| 1737062940 | 17.35 | -0.35 | -1.98 | 17.61 | 17.65 | 17 | 28897 |
| 1736976540 | 17.7 | 0.66 | 3.87 | 17.07 | 17.7 | 17.07 | 27094 |
| 1736890140 | 17.04 | 0.18 | 1.07 | 16.99 | 17.23 | 16.84 | 22447 |
| 1736803740 | 16.86 | 0.1 | 0.60 | 16.8 | 17.1 | 16.52 | 26397 |
| 1736544540 | 16.76 | -0.24 | -1.41 | 17.16 | 17.36 | 16.68 | 27929 |
| 1736458140 | 17 | -0.55 | -3.13 | 17.6 | 17.64 | 17 | 31049 |
| 1736371740 | 17.55 | -0.3 | -1.68 | 17.93 | 18.07 | 17.55 | 22223 |
| 1736285400 | 17.85 | -0.08 | -0.45 | 17.95 | 18.56 | 17.85 | 18850 |
| 1736198940 | 17.93 | 0.57 | 3.28 | 17.54 | 18.3 | 17.4 | 23049 |
| 1735939740 | 17.36 | -0.41 | -2.31 | 17.91 | 17.99 | 17.36 | 25868 |
| 1735853400 | 17.77 | -0.33 | -1.82 | 18.14 | 18.5 | 17.76 | 24104 |
| 1735594200 | 18.1 | -0.33 | -1.79 | 18.36 | 18.59 | 18.1 | 17699 |
| 1735334940 | 18.43 | -0.37 | -1.97 | 18.71 | 18.77 | 18.24 | 20697 |
| 1735248540 | 18.8 | 0.2 | 1.08 | 18.65 | 18.89 | 18.55 | 21057 |
| 1734989340 | 18.6 | -0.45 | -2.36 | 19.04 | 19.25 | 18.6 | 21674 |
| 1734730200 | 19.05 | -0.43 | -2.21 | 19.09 | 19.37 | 18.9 | 23499 |
| 1734643800 | 19.48 | -0.04 | -0.20 | 19.61 | 19.85 | 19.29 | 24540 |
| 1734557400 | 19.52 | -0.86 | -4.22 | 20.2 | 20.4 | 19.52 | 23971 |
| 1734470940 | 20.38 | 0.48 | 2.41 | 20.13 | 20.45 | 20 | 21918 |
| 1734384540 | 19.9 | -0.08 | -0.40 | 19.99 | 20.22 | 19.9 | 26674 |
| 1734125340 | 19.98 | -0.54 | -2.63 | 20.4 | 20.63 | 19.83 | 19946 |
| 1734039000 | 20.52 | -0.51 | -2.43 | 20.6 | 20.95 | 20.35 | 20207 |
| 1733952540 | 21.03 | 0.08 | 0.38 | 20.95 | 21.22 | 20.67 | 20412 |
| 1733866140 | 20.95 | -0.26 | -1.23 | 21.09 | 21.2 | 20.88 | 20314 |
| 1733779740 | 21.21 | 0.82 | 4.02 | 20.61 | 21.29 | 20.61 | 36068 |
| 1733520600 | 20.39 | -0.37 | -1.78 | 20.5 | 20.98 | 20.39 | 21530 |
| 1733434200 | 20.76 | -0.1 | -0.48 | 20.82 | 20.94 | 20.49 | 26144 |
| 1733347800 | 20.86 | -0.09 | -0.43 | 20.74 | 20.99 | 20.51 | 34948 |
| 1733261340 | 20.95 | 0.4 | 1.95 | 20.48 | 20.95 | 20.47 | 34884 |
| 1733174940 | 20.55 | 0.3 | 1.48 | 20.18 | 20.55 | 20.13 | 35635 |
| 1732915740 | 20.25 | 0.07 | 0.35 | 19.99 | 20.45 | 19.93 | 23594 |
| 1732829400 | 20.18 | 0.18 | 0.90 | 20.13 | 20.47 | 19.97 | 29755 |
| 1732743000 | 20 | 0.15 | 0.76 | 19.95 | 20.35 | 19.88 | 23767 |
| 1732656600 | 19.85 | -0.44 | -2.17 | 20.1 | 20.27 | 19.85 | 22901 |
| 1732570140 | 20.29 | 0.42 | 2.11 | 19.61 | 20.29 | 18.66 | 31558 |
| 1732310940 | 19.87 | 0.12 | 0.61 | 19.52 | 19.87 | 19.52 | 19055 |
| 1732224600 | 19.75 | -0.02 | -0.10 | 19.63 | 19.88 | 19.36 | 23955 |
| 1732051800 | 19.77 | -0.23 | -1.15 | 19.6 | 19.77 | 19.31 | 20526 |
| 1731965340 | 20 | -0.08 | -0.40 | 20.02 | 20.16 | 19.75 | 31098 |
| 1731619800 | 20.08 | 0.14 | 0.70 | 19.54 | 20.08 | 19.28 | 21134 |
| 1731533400 | 19.94 | 0.05 | 0.25 | 19.5 | 19.94 | 19.36 | 23225 |
| 1731446940 | 19.89 | -0.61 | -2.98 | 20.09 | 20.36 | 19.61 | 28152 |
| 1731360540 | 20.5 | -0.02 | -0.10 | 20.1 | 20.5 | 20 | 32192 |
| 1731101400 | 20.52 | -0.08 | -0.39 | 20.13 | 20.52 | 19.93 | 34907 |
| 1731014940 | 20.6 | 0.65 | 3.26 | 19.65 | 20.67 | 19.63 | 55146 |
| 1730928600 | 19.95 | 1.71 | 9.38 | 18.87 | 19.98 | 18.75 | 76742 |
| 1730842200 | 18.24 | 0.08 | 0.44 | 18.24 | 18.4 | 18.05 | 23907 |
| 1730755800 | 18.16 | 0.01 | 0.06 | 18.43 | 18.53 | 18.11 | 25112 |
