Hot Features
프리미엄
Georgia Capital Plc (CGEO)
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 | 34 | 2.86677908938 | 1186 | 1240 | 1180 | 52622 | 1204.40711335 | DE |
| 4 | 16 | 1.32890365449 | 1204 | 1260 | 1102 | 69532 | 1181.65768925 | DE |
| 12 | 70 | 6.08695652174 | 1150 | 1260 | 1098 | 79758 | 1162.06574419 | DE |
| 26 | 152 | 14.2322097378 | 1068 | 1260 | 890 | 99241 | 1057.2359191 | DE |
| 52 | 140 | 12.962962963 | 1080 | 1396 | 830 | 104802 | 1078.21821636 | DE |
| 156 | 565 | 86.2595419847 | 655 | 1396 | 430 | 91482 | 875.81621186 | DE |
| 260 | 401 | 48.9621489621 | 819 | 1396 | 343.5 | 83803 | 764.64228 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 1220 | 24 | 2.01 | 1202 | 1240 | 1194 | 81392 |
| 1738085400 | 1196 | 14 | 1.18 | 1182 | 1204 | 1180 | 36054 |
| 1737999000 | 1182 | -18 | -1.50 | 1180 | 1202 | 1180 | 38184 |
| 1737739800 | 1200 | -8 | -0.66 | 1200 | 1210 | 1188 | 62075 |
| 1737653400 | 1208 | 20 | 1.68 | 1186 | 1210 | 1184 | 45406 |
| 1737567000 | 1188 | -22 | -1.82 | 1202 | 1220 | 1188 | 154144 |
| 1737480600 | 1210 | 10 | 0.83 | 1220 | 1220 | 1188 | 64071 |
| 1737394200 | 1200 | 10 | 0.84 | 1196 | 1204 | 1170 | 91953 |
| 1737135000 | 1190 | 36 | 3.12 | 1144 | 1196 | 1144 | 82674 |
| 1737048600 | 1154 | 14 | 1.23 | 1140 | 1154 | 1134 | 42522 |
| 1736962200 | 1140 | 22 | 1.97 | 1160 | 1160 | 1106 | 165080 |
| 1736875800 | 1118 | 8 | 0.72 | 1160 | 1160 | 1108 | 52282 |
| 1736789400 | 1110 | -36 | -3.14 | 1118 | 1146 | 1102 | 101437 |
| 1736530200 | 1146 | -30 | -2.55 | 1190 | 1190 | 1146 | 80682 |
| 1736443800 | 1176 | -20 | -1.67 | 1190 | 1208 | 1176 | 41039 |
| 1736357400 | 1196 | -28 | -2.29 | 1224 | 1236 | 1194 | 42601 |
| 1736271000 | 1224 | -12 | -0.97 | 1230 | 1238 | 1202 | 36475 |
| 1736184600 | 1236 | -6 | -0.48 | 1260 | 1260 | 1208 | 55682 |
| 1735925400 | 1242 | 36 | 2.99 | 1210 | 1252 | 1204 | 71580 |
| 1735839000 | 1206 | 6 | 0.50 | 1204 | 1210 | 1194 | 45304 |
| 1735666200 | 1200 | 20 | 1.69 | 1174 | 1228 | 1174 | 94946 |
| 1735579800 | 1180 | 8 | 0.68 | 1180 | 1182 | 1156 | 47096 |
| 1735320600 | 1172 | -2 | -0.17 | 1176 | 1182 | 1152 | 57423 |
| 1735061400 | 1174 | 60 | 5.39 | 1148 | 1178 | 1140 | 45339 |
| 1734975000 | 1114 | -18 | -1.59 | 1130 | 1132 | 1106 | 12722 |
| 1734715800 | 1132 | -18 | -1.57 | 1142 | 1142 | 1124 | 32429 |
| 1734629400 | 1150 | -22 | -1.88 | 1164 | 1170 | 1150 | 39117 |
| 1734543000 | 1172 | 4 | 0.34 | 1168 | 1194 | 1164 | 89210 |
| 1734456600 | 1168 | 6 | 0.52 | 1150 | 1184 | 1150 | 159365 |
| 1734370200 | 1162 | 6 | 0.52 | 1168 | 1168 | 1146 | 121586 |
| 1734111000 | 1156 | -2 | -0.17 | 1158 | 1180 | 1156 | 41912 |
| 1734024600 | 1158 | 40 | 3.58 | 1120 | 1166 | 1120 | 321540 |
| 1733938200 | 1118 | -8 | -0.71 | 1124 | 1130 | 1114 | 639299 |
| 1733851800 | 1126 | -4 | -0.35 | 1128 | 1136 | 1124 | 13493 |
| 1733765400 | 1130 | 10 | 0.89 | 1110 | 1136 | 1098 | 56438 |
| 1733506200 | 1120 | -6 | -0.53 | 1116 | 1138 | 1114 | 78798 |
| 1733419800 | 1126 | -14 | -1.23 | 1140 | 1144 | 1118 | 53553 |
| 1733333400 | 1140 | -26 | -2.23 | 1166 | 1188 | 1136 | 55123 |
| 1733247000 | 1166 | 28 | 2.46 | 1140 | 1174 | 1130 | 73039 |
| 1733160600 | 1138 | -44 | -3.72 | 1182 | 1198 | 1126 | 121351 |
| 1732901400 | 1182 | -38 | -3.11 | 1220 | 1220 | 1126 | 281782 |
| 1732815000 | 1220 | 22 | 1.84 | 1214 | 1222 | 1204 | 22779 |
| 1732728600 | 1198 | 4 | 0.34 | 1206 | 1218 | 1194 | 22868 |
| 1732642200 | 1194 | -20 | -1.65 | 1222 | 1224 | 1194 | 23898 |
| 1732555800 | 1214 | 40 | 3.41 | 1188 | 1224 | 1178 | 22483 |
| 1732296600 | 1174 | 20 | 1.73 | 1154 | 1180 | 1150 | 26259 |
| 1732210200 | 1154 | 12 | 1.05 | 1176 | 1176 | 1128 | 28069 |
| 1732123800 | 1142 | -10 | -0.87 | 1136 | 1160 | 1136 | 12586 |
| 1732037400 | 1152 | 2 | 0.17 | 1180 | 1180 | 1136 | 26876 |
| 1731951000 | 1150 | -6 | -0.52 | 1168 | 1174 | 1140 | 93271 |
| 1731691800 | 1156 | -10 | -0.86 | 1170 | 1176 | 1146 | 33167 |
| 1731605400 | 1166 | 0 | 0.00 | 1166 | 1198 | 1166 | 74389 |
| 1731519000 | 1166 | -4 | -0.34 | 1200 | 1200 | 1148 | 31257 |
| 1731432600 | 1170 | 0 | 0.00 | 1184 | 1212 | 1170 | 164518 |
| 1731346200 | 1170 | 30 | 2.63 | 1112 | 1170 | 1112 | 64824 |
| 1731087000 | 1140 | 0 | 0.00 | 1128 | 1144 | 1110 | 48848 |
| 1731000600 | 1140 | -6 | -0.52 | 1150 | 1154 | 1140 | 23937 |
| 1730914200 | 1146 | 66 | 6.11 | 1096 | 1156 | 1078 | 145053 |
| 1730827800 | 1080 | 8 | 0.75 | 1060 | 1096 | 1060 | 77042 |
| 1730741400 | 1072 | 24 | 2.29 | 1040 | 1082 | 1040 | 93360 |
| 1730482200 | 1048 | 32 | 3.15 | 1024 | 1048 | 1016 | 69089 |
| 1730395800 | 1016 | 4 | 0.40 | 1012 | 1026 | 1000 | 399285 |
| 1730309400 | 1012 | 22 | 2.22 | 990 | 1016 | 984 | 196866 |
