Hot Features
프리미엄
Metalurgica Gerdau Sa (GOAU3)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.32 | 3.02457466919 | 10.58 | 11.12 | 10.47 | 303700 | 10.98582483 | CS |
| 4 | 0.85 | 8.45771144279 | 10.05 | 11.13 | 9.95 | 104133 | 10.78028382 | CS |
| 12 | 0.32 | 3.02457466919 | 10.58 | 11.13 | 9.95 | 71622 | 10.65321899 | CS |
| 26 | -0.33 | -2.93855743544 | 11.23 | 11.3 | 9.95 | 54533 | 10.62956616 | CS |
| 52 | -0.04 | -0.36563071298 | 10.94 | 11.72 | 9.95 | 67471 | 10.59572241 | CS |
| 156 | 1.45 | 15.3439153439 | 9.45 | 13.8 | 8.63 | 105774 | 10.8174822 | CS |
| 260 | 4.53 | 71.114599686 | 6.37 | 15.96 | 3.38 | 102473 | 10.10065249 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732224600 | 10.9 | -0.03 | -0.27 | 10.71 | 10.9 | 10.53 | 142800 |
| 1732051800 | 10.93 | -0.16 | -1.44 | 10.88 | 10.95 | 10.5 | 437700 |
| 1731965340 | 11.09 | 0.58 | 5.52 | 10.53 | 11.12 | 10.52 | 430500 |
| 1731619800 | 10.51 | -0.08 | -0.76 | 10.58 | 10.68 | 10.47 | 42900 |
| 1731533400 | 10.59 | 0.12 | 1.15 | 10.47 | 10.69 | 10.25 | 61700 |
| 1731446940 | 10.47 | -0.44 | -4.03 | 10.88 | 10.88 | 10.45 | 63600 |
| 1731360540 | 10.91 | -0.04 | -0.37 | 11 | 11.06 | 10.48 | 129500 |
| 1731101400 | 10.95 | -0.14 | -1.26 | 11 | 11.08 | 10.8 | 70400 |
| 1731014940 | 11.09 | 0.21 | 1.93 | 10.8 | 11.13 | 10.76 | 111200 |
| 1730928600 | 10.88 | 0.65 | 6.35 | 10.2 | 10.9 | 10.2 | 184200 |
| 1730842200 | 10.23 | 0.07 | 0.69 | 10.16 | 10.24 | 10.16 | 31900 |
| 1730755800 | 10.16 | 0.15 | 1.50 | 10.12 | 10.21 | 10.09 | 38000 |
| 1730496600 | 10.01 | -0.11 | -1.09 | 10.13 | 10.16 | 10.01 | 51200 |
| 1730410200 | 10.12 | 0.02 | 0.20 | 10.18 | 10.22 | 10 | 26200 |
| 1730323800 | 10.1 | 0.09 | 0.90 | 10.06 | 10.2 | 10.06 | 16200 |
| 1730237340 | 10.01 | -0.11 | -1.09 | 10.18 | 10.18 | 10.01 | 41900 |
| 1730151000 | 10.12 | 0.06 | 0.60 | 10.06 | 10.17 | 10.04 | 36800 |
| 1729891800 | 10.06 | -0.01 | -0.10 | 10.06 | 10.14 | 9.99 | 50800 |
| 1729805400 | 10.07 | 0.06 | 0.60 | 10.05 | 10.08 | 9.95 | 49700 |
| 1729719000 | 10.01 | -0.14 | -1.38 | 10.14 | 10.14 | 10.01 | 38300 |
| 1729632600 | 10.15 | -0.11 | -1.07 | 10.21 | 10.21 | 10.1 | 35600 |
| 1729546140 | 10.26 | 0.04 | 0.39 | 10.21 | 10.28 | 10.09 | 25000 |
| 1729287000 | 10.22 | -0.03 | -0.29 | 10.29 | 10.33 | 10.18 | 63700 |
| 1729200540 | 10.25 | -0.02 | -0.19 | 10.27 | 10.27 | 10.09 | 72400 |
| 1729114140 | 10.27 | -0.02 | -0.19 | 10.29 | 10.3 | 10.22 | 28900 |
| 1729027740 | 10.29 | -0.05 | -0.48 | 10.3 | 10.35 | 10.17 | 89000 |
| 1728941340 | 10.34 | 0.06 | 0.58 | 10.28 | 10.35 | 10.12 | 62100 |
| 1728682200 | 10.28 | -0.21 | -2.00 | 10.54 | 10.54 | 10.25 | 50000 |
| 1728595740 | 10.49 | 0.01 | 0.10 | 10.45 | 10.49 | 10.36 | 14700 |
| 1728509400 | 10.48 | 0.06 | 0.58 | 10.41 | 10.48 | 10.36 | 25500 |
| 1728422940 | 10.42 | 0.02 | 0.19 | 10.38 | 10.43 | 10.3 | 50900 |
| 1728336600 | 10.4 | -0.08 | -0.76 | 10.48 | 10.5 | 10.36 | 149700 |
| 1728077400 | 10.48 | 0.04 | 0.38 | 10.44 | 10.55 | 10.4 | 92300 |
| 1727991000 | 10.44 | -0.29 | -2.70 | 10.83 | 10.83 | 10.38 | 180700 |
| 1727904540 | 10.73 | 0.06 | 0.56 | 10.68 | 10.9 | 10.68 | 82500 |
| 1727818200 | 10.67 | -0.07 | -0.65 | 10.85 | 10.87 | 10.62 | 65200 |
| 1727731800 | 10.74 | -0.02 | -0.19 | 10.79 | 10.93 | 10.71 | 22500 |
| 1727472600 | 10.76 | -0.09 | -0.83 | 10.85 | 10.98 | 10.65 | 99000 |
| 1727386140 | 10.85 | 0.22 | 2.07 | 10.7 | 10.97 | 10.7 | 57500 |
| 1727299740 | 10.63 | -0.21 | -1.94 | 10.88 | 10.9 | 10.58 | 402300 |
| 1727213400 | 10.84 | 0.36 | 3.44 | 10.55 | 10.9 | 10.55 | 32300 |
| 1727127000 | 10.48 | -0.21 | -1.96 | 10.69 | 10.69 | 10.36 | 53100 |
| 1726867800 | 10.69 | -0.14 | -1.29 | 10.83 | 10.83 | 10.51 | 39000 |
| 1726781400 | 10.83 | 0.08 | 0.74 | 10.8 | 11 | 10.8 | 15900 |
| 1726695000 | 10.75 | -0.12 | -1.10 | 10.83 | 10.92 | 10.75 | 18700 |
| 1726608600 | 10.87 | 0.03 | 0.28 | 10.7 | 10.88 | 10.69 | 24900 |
| 1726522200 | 10.84 | -0.04 | -0.37 | 10.88 | 10.98 | 10.76 | 27100 |
| 1726263000 | 10.88 | 0.07 | 0.65 | 10.88 | 10.96 | 10.81 | 22600 |
| 1726176540 | 10.81 | -0.11 | -1.01 | 10.91 | 10.91 | 10.8 | 35500 |
| 1726090140 | 10.92 | 0.08 | 0.74 | 10.82 | 10.97 | 10.76 | 13600 |
| 1726003740 | 10.84 | 0.04 | 0.37 | 10.81 | 10.85 | 10.68 | 35200 |
| 1725917400 | 10.8 | 0.07 | 0.65 | 10.73 | 10.99 | 10.73 | 43100 |
| 1725658200 | 10.73 | -0.03 | -0.28 | 10.75 | 10.84 | 10.62 | 23500 |
| 1725571800 | 10.76 | 0.01 | 0.09 | 10.75 | 10.85 | 10.7 | 13800 |
| 1725485400 | 10.75 | 0.24 | 2.28 | 10.43 | 10.79 | 10.43 | 38800 |
| 1725399000 | 10.51 | -0.17 | -1.59 | 10.7 | 10.7 | 10.41 | 44900 |
| 1725312600 | 10.68 | 0.13 | 1.23 | 10.56 | 10.72 | 10.55 | 31800 |
| 1725053400 | 10.55 | -0.15 | -1.40 | 10.57 | 10.7 | 10.51 | 20300 |
| 1724967000 | 10.7 | 0.12 | 1.13 | 10.58 | 10.82 | 10.55 | 37800 |
| 1724880600 | 10.58 | -0.06 | -0.56 | 10.68 | 10.68 | 10.43 | 42000 |
| 1724794140 | 10.64 | -0.15 | -1.39 | 10.89 | 10.93 | 10.61 | 41700 |
| 1724707740 | 10.79 | 0.04 | 0.37 | 10.72 | 10.84 | 10.68 | 50500 |
| 1724448600 | 10.75 | 0.1 | 0.94 | 10.76 | 10.8 | 10.56 | 20200 |
| 1724362140 | 10.65 | -0.14 | -1.30 | 10.88 | 10.88 | 10.57 | 37500 |
