Hot Features
프리미엄
Metalurgica Gerdau Sa (GOAU4)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.521920668058 | 9.58 | 9.85 | 9.27 | 8850080 | 9.53650982 | PR |
| 4 | -1.31 | -11.9744058501 | 10.94 | 11.08 | 9.27 | 10451669 | 10.02596506 | PR |
| 12 | -0.48 | -4.74777448071 | 10.11 | 11.98 | 9.27 | 9501300 | 10.79104849 | PR |
| 26 | -1.52 | -13.6322869955 | 11.15 | 11.98 | 9.27 | 7648247 | 10.65999257 | PR |
| 52 | -0.09 | -0.925925925926 | 9.72 | 11.98 | 9.27 | 7713200 | 10.56041215 | PR |
| 156 | -2.07 | -17.6923076923 | 11.7 | 14.8 | 9.12 | 8315548 | 11.22206661 | PR |
| 260 | -0.65 | -6.32295719844 | 10.28 | 16.65 | 3.71 | 10247229 | 10.58257724 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737149400 | 9.69 | 0.14 | 1.47 | 9.65 | 9.74 | 9.53 | 6167000 |
| 1737062940 | 9.55 | -0.26 | -2.65 | 9.78 | 9.81 | 9.46 | 5947500 |
| 1736976540 | 9.81 | 0.33 | 3.48 | 9.53 | 9.85 | 9.53 | 8743000 |
| 1736890140 | 9.48 | 0 | 0.00 | 9.49 | 9.6 | 9.4 | 7428000 |
| 1736803740 | 9.48 | 0.07 | 0.74 | 9.48 | 9.52 | 9.27 | 10690000 |
| 1736544540 | 9.41 | -0.17 | -1.77 | 9.58 | 9.64 | 9.36 | 11441900 |
| 1736458140 | 9.58 | -0.21 | -2.15 | 9.81 | 9.82 | 9.56 | 8693900 |
| 1736371740 | 9.7899999 | -0.2 | -2.00 | 9.9 | 10.04 | 9.73 | 11816900 |
| 1736285400 | 9.99 | -0.08 | -0.79 | 10.11 | 10.3 | 9.91 | 11219000 |
| 1736198940 | 10.07 | 0.32 | 3.28 | 9.85 | 10.17 | 9.74 | 11932400 |
| 1735939740 | 9.75 | -0.36 | -3.56 | 10.12 | 10.12 | 9.75 | 13898200 |
| 1735853400 | 10.11 | -0.14 | -1.37 | 10.25 | 10.26 | 10.02 | 12257200 |
| 1735594200 | 10.25 | -0.07 | -0.68 | 10.32 | 10.37 | 10.11 | 12491900 |
| 1735334940 | 10.32 | -0.25 | -2.37 | 10.58 | 10.59 | 10.25 | 8195200 |
| 1735248540 | 10.57 | -0.05 | -0.47 | 10.62 | 10.66 | 10.48 | 7253100 |
| 1734989340 | 10.62 | -0.44 | -3.98 | 11.04 | 11.04 | 10.57 | 9598800 |
| 1734730200 | 11.06 | 0.06 | 0.55 | 10.94 | 11.08 | 10.74 | 15619700 |
| 1734643800 | 11 | -0.09 | -0.81 | 11.08 | 11.17 | 10.98 | 6971900 |
| 1734557400 | 11.09 | -0.45 | -3.90 | 11.5 | 11.5 | 10.97 | 11226700 |
| 1734470940 | 11.54 | 0.16 | 1.41 | 11.4 | 11.59 | 11.39 | 9229300 |
| 1734384540 | 11.38 | 0.08 | 0.71 | 11.3 | 11.48 | 11.23 | 5422100 |
| 1734125340 | 11.3 | -0.32 | -2.75 | 11.52 | 11.62 | 11.3 | 7219300 |
| 1734039000 | 11.62 | -0.18 | -1.53 | 11.7 | 11.74 | 11.53 | 7176100 |
| 1733952540 | 11.8 | -0.1 | -0.84 | 11.87 | 11.94 | 11.63 | 9478800 |
| 1733866140 | 11.9 | -0.01 | -0.08 | 11.95 | 11.98 | 11.83 | 4983000 |
| 1733779740 | 11.91 | 0.34 | 2.94 | 11.73 | 11.96 | 11.69 | 6592300 |
| 1733520600 | 11.57 | -0.14 | -1.20 | 11.69 | 11.76 | 11.49 | 6375700 |
| 1733434200 | 11.71 | 0.16 | 1.39 | 11.61 | 11.71 | 11.57 | 6164200 |
| 1733347800 | 11.55 | -0.13 | -1.11 | 11.69 | 11.73 | 11.48 | 5976000 |
| 1733261340 | 11.68 | 0.16 | 1.39 | 11.54 | 11.69 | 11.48 | 12331000 |
| 1733174940 | 11.52 | 0.06 | 0.52 | 11.46 | 11.58 | 11.33 | 11975500 |
| 1732915740 | 11.46 | 0.15 | 1.33 | 11.3 | 11.46 | 11.2 | 7498100 |
| 1732829400 | 11.31 | 0.09 | 0.80 | 11.12 | 11.48 | 11.1 | 11288900 |
| 1732743000 | 11.22 | 0.08 | 0.72 | 11.2 | 11.35 | 11.08 | 8668800 |
| 1732656600 | 11.14 | -0.04 | -0.36 | 11.18 | 11.23 | 11.07 | 6975900 |
| 1732570140 | 11.18 | 0.19 | 1.73 | 11.02 | 11.19 | 10.91 | 7069600 |
| 1732310940 | 10.99 | 0.15 | 1.38 | 10.85 | 11.02 | 10.79 | 7138000 |
| 1732224600 | 10.84 | -0.09 | -0.82 | 10.78 | 10.92 | 10.66 | 9339300 |
| 1732051800 | 10.93 | -0.11 | -1.00 | 10.89 | 10.99 | 10.69 | 12067200 |
| 1731965340 | 11.04 | -0.02 | -0.18 | 11.06 | 11.17 | 10.95 | 19560200 |
| 1731619800 | 11.06 | 0.04 | 0.36 | 10.98 | 11.15 | 10.9 | 11933600 |
| 1731533400 | 11.02 | 0.12 | 1.10 | 10.89 | 11.05 | 10.72 | 13373600 |
| 1731446940 | 10.9 | -0.58 | -5.05 | 11.4 | 11.42 | 10.89 | 16820400 |
| 1731360540 | 11.48 | -0.01 | -0.09 | 11.37 | 11.49 | 11.19 | 7881400 |
| 1731101400 | 11.49 | -0.11 | -0.95 | 11.4 | 11.53 | 11.18 | 11664300 |
| 1731014940 | 11.6 | 0.27 | 2.38 | 11.28 | 11.6 | 11.15 | 12154700 |
| 1730928600 | 11.33 | 0.95 | 9.15 | 10.73 | 11.34 | 10.69 | 23854200 |
| 1730842200 | 10.38 | 0.12 | 1.17 | 10.25 | 10.38 | 10.25 | 5455500 |
| 1730755800 | 10.26 | 0.11 | 1.08 | 10.29 | 10.3 | 10.19 | 4444100 |
| 1730496600 | 10.15 | -0.13 | -1.26 | 10.26 | 10.27 | 10.08 | 7403700 |
| 1730410200 | 10.28 | 0.01 | 0.10 | 10.27 | 10.37 | 10.21 | 7830800 |
| 1730323800 | 10.27 | 0.02 | 0.20 | 10.24 | 10.36 | 10.21 | 6151700 |
| 1730237340 | 10.25 | 0.02 | 0.20 | 10.23 | 10.35 | 10.18 | 5185900 |
| 1730151000 | 10.23 | 0.15 | 1.49 | 10.2 | 10.23 | 10.13 | 4381400 |
| 1729891800 | 10.08 | -0.01 | -0.10 | 10.11 | 10.21 | 10.04 | 6580300 |
| 1729805400 | 10.09 | 0.02 | 0.20 | 10.1 | 10.1 | 10.01 | 7064100 |
| 1729719000 | 10.07 | -0.14 | -1.37 | 10.15 | 10.16 | 10.06 | 4621900 |
| 1729632600 | 10.21 | -0.1 | -0.97 | 10.24 | 10.28 | 10.13 | 6386000 |
| 1729546140 | 10.31 | 0.01 | 0.10 | 10.33 | 10.39 | 10.3 | 6414400 |
