Hot Features
프리미엄
3x Gold Mine (3GDE)
LSE
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739467800 | 3.0179999 | 0.08 | 2.76 | 3.019 | 3.1085 | 2.8889999 | 907 |
| 1739381400 | 2.937 | -0.02 | -0.69 | 2.771 | 3.2405 | 2.617 | 2573 |
| 1739295000 | 2.9575 | -0.02 | -0.58 | 3.049 | 3.24 | 2.5985 | 5499 |
| 1739208600 | 2.9747499 | 0.14 | 4.81 | 2.9638 | 3.2519 | 2.72125 | 1368 |
| 1738949400 | 2.8383 | 0.05 | 1.85 | 2.8546 | 3.1381 | 2.6221 | 559 |
| 1738863000 | 2.7868 | -0.03 | -1.12 | 2.7477999 | 3.05205 | 2.50655 | 967 |
| 1738776600 | 2.8182999 | 0.24 | 9.13 | 2.72 | 3.05425 | 2.55785 | 5626 |
| 1738690200 | 2.5823999 | -0.02 | -0.69 | 2.495 | 2.84655 | 2.30815 | 1477 |
| 1738603800 | 2.60045 | 0.08 | 3.27 | 2.3766 | 2.81325 | 2.1327 | 16062 |
| 1738344600 | 2.51815 | 0.01 | 0.30 | 2.51815 | 2.51815 | 2.51815 | 8 |
| 1738258200 | 2.5107 | 0.28 | 12.58 | 2.3419 | 2.732 | 2.1828 | 3828 |
| 1738171800 | 2.2302 | 0.12 | 5.83 | 2.2026 | 2.3149 | 2.0185 | 491 |
| 1738085400 | 2.1073 | 0.04 | 2.08 | 2.1073 | 2.1073 | 2.1073 | 0 |
| 1737999000 | 2.06445 | -0.16 | -7.19 | 2.133 | 2.2198 | 2.037 | 7549 |
| 1737739800 | 2.22445 | 0.14 | 6.66 | 2.2411 | 2.2795 | 2.18085 | 3624 |
| 1737653400 | 2.0855 | -0.08 | -3.48 | 2.0855 | 2.0855 | 2.0855 | 0 |
| 1737567000 | 2.16075 | -0.06 | -2.57 | 2.2174 | 2.3988999 | 2.0945999 | 4321 |
| 1737480600 | 2.21775 | 0.14 | 6.84 | 2.1017 | 2.36045 | 1.88565 | 40 |
| 1737394200 | 2.0757 | -0.02 | -0.77 | 2.0757 | 2.0757 | 2.0757 | 0 |
| 1737135000 | 2.09185 | -0.02 | -1.18 | 2.09185 | 2.09185 | 2.09185 | 0 |
| 1737048600 | 2.11675 | 0.12 | 6.02 | 2.0893 | 2.1633 | 2.0592 | 43668 |
| 1736962200 | 1.99665 | -0 | -0.23 | 2.04 | 2.2161 | 1.89155 | 15241 |
| 1736875800 | 2.00135 | 0.12 | 6.64 | 1.8999 | 2.0857 | 1.6752499 | 15166 |
| 1736789400 | 1.8767 | -0.1 | -5.10 | 1.8913 | 1.8913 | 1.8591 | 1630 |
| 1736530200 | 1.9776 | -0.01 | -0.63 | 1.9746 | 2.1944 | 1.9323 | 4012 |
| 1736443800 | 1.9902 | 0.08 | 4.15 | 1.8932 | 2.08375 | 1.88455 | 294 |
| 1736357400 | 1.91095 | 0.06 | 3.09 | 1.91095 | 1.91095 | 1.91095 | 0 |
| 1736271000 | 1.85365 | 0.1 | 5.94 | 1.7354 | 2.0285 | 1.6273 | 4512 |
| 1736184600 | 1.7497 | -0.07 | -3.95 | 1.7802 | 1.9758 | 1.5491 | 1819 |
| 1735925400 | 1.82175 | -0.03 | -1.53 | 1.8841 | 2.05655 | 1.6455 | 520 |
| 1735839000 | 1.85005 | 0.27 | 17.15 | 1.794 | 1.97145 | 1.7737 | 819 |
| 1735666200 | 1.57915 | 0 | 0.00 | 1.57915 | 1.57915 | 1.57915 | 0 |
| 1735579800 | 1.57915 | -0.11 | -6.30 | 1.6431 | 1.76515 | 1.42065 | 2652 |
| 1735320600 | 1.6854 | -0 | -0.21 | 1.673 | 1.69015 | 1.673 | 1148 |
| 1735061400 | 1.68895 | 0 | 0.00 | 1.68895 | 1.68895 | 1.68895 | 0 |
| 1734975000 | 1.68895 | -0.05 | -3.15 | 1.6863 | 1.8582 | 1.49095 | 894 |
| 1734715800 | 1.7438 | 0.06 | 3.27 | 1.7621 | 1.7621 | 1.7301 | 1020 |
| 1734629400 | 1.6886 | -0.22 | -11.50 | 1.7629 | 1.9476 | 1.5176 | 1192 |
| 1734543000 | 1.908 | -0.01 | -0.40 | 1.9627 | 2.10085 | 1.85545 | 1414 |
| 1734456600 | 1.91565 | -0.05 | -2.58 | 2.0197 | 2.07235 | 1.7609 | 649 |
| 1734370200 | 1.96645 | -0.05 | -2.72 | 1.98 | 1.99405 | 1.9517 | 1345 |
| 1734111000 | 2.02135 | -0.25 | -10.89 | 2.1881 | 2.38905 | 1.98635 | 730 |
| 1734024600 | 2.26835 | -0.18 | -7.44 | 2.4434 | 2.6155 | 2.03955 | 8776 |
| 1733938200 | 2.4505499 | 0.18 | 7.96 | 2.2613 | 2.69315 | 2.19525 | 548 |
| 1733851800 | 2.26985 | -0.1 | -4.24 | 2.2967 | 2.38335 | 2.24465 | 7044 |
| 1733765400 | 2.37035 | 0.23 | 10.74 | 2.37035 | 2.37035 | 2.37035 | 0 |
| 1733506200 | 2.1405 | -0.02 | -0.85 | 2.1985 | 2.41775 | 2.0788 | 1740 |
| 1733419800 | 2.15885 | -0.13 | -5.48 | 2.15885 | 2.15885 | 2.15885 | 0 |
| 1733333400 | 2.2841 | -0.02 | -1.07 | 2.192 | 2.5233 | 2.00005 | 25 |
| 1733247000 | 2.30885 | 0.19 | 8.86 | 2.30885 | 2.30885 | 2.30885 | 0 |
| 1733160600 | 2.12085 | -0.13 | -5.75 | 2.12085 | 2.12085 | 2.12085 | 0 |
| 1732901400 | 2.2502 | 0.04 | 1.68 | 2.2502 | 2.2502 | 2.2502 | 0 |
| 1732815000 | 2.2131 | 0 | 0.03 | 2.2131 | 2.2131 | 2.2131 | 0 |
| 1732728600 | 2.2124 | 0.04 | 1.72 | 2.2124 | 2.2124 | 2.2124 | 0 |
| 1732642200 | 2.17505 | 0.06 | 2.59 | 2.0862 | 2.3973 | 1.94175 | 177 |
| 1732555800 | 2.12005 | -0.24 | -10.25 | 2.27 | 2.5163 | 1.92685 | 2922 |
| 1732296600 | 2.36205 | 0.06 | 2.40 | 2.3517 | 2.54405 | 2.1798 | 2665 |
| 1732210200 | 2.30665 | 0.05 | 2.05 | 2.3283999 | 2.5865999 | 2.0661 | 276 |
| 1732123800 | 2.26035 | 0.04 | 2.02 | 2.2336 | 2.46705 | 2.15705 | 1150 |
| 1732037400 | 2.21565 | 0.05 | 2.40 | 2.245 | 2.3343 | 2.0207 | 6588 |
| 1731951000 | 2.1637 | 0.22 | 11.39 | 2.0543 | 2.24855 | 1.99005 | 11657 |
| 1731691800 | 1.9425 | -0.02 | -0.95 | 1.8881 | 2.207 | 1.7643 | 1317 |
| 1731605400 | 1.9611 | -0.01 | -0.73 | 1.8443 | 2.1465 | 1.6344 | 6811 |
