Hot Features
프리미엄
Georgina Energy Plc (GEX)
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 | -0.125 | -1.21951219512 | 10.25 | 10.375 | 9.25 | 1130215 | 9.95820258 | DE |
| 4 | 3.5 | 52.8301886792 | 6.625 | 11 | 6.55 | 1692286 | 8.95698881 | DE |
| 12 | 5.5 | 118.918918919 | 4.625 | 25.25 | 4.0775 | 1614359 | 6.8425349 | DE |
| 26 | -0.375 | -3.57142857143 | 10.5 | 25.25 | 4.0775 | 1674766 | 7.55120559 | DE |
| 52 | -34.275 | -77.1959459459 | 44.4 | 44.4 | 4.0775 | 1457608 | 10.02338441 | DE |
| 156 | -34.275 | -77.1959459459 | 44.4 | 44.4 | 4.0775 | 487790 | 10.02338441 | DE |
| 260 | -34.275 | -77.1959459459 | 44.4 | 44.4 | 4.0775 | 292443 | 10.02338441 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744907400 | 10 | 0.25 | 2.56 | 9.75 | 10 | 9.25 | 1191543 |
| 1744821000 | 9.75 | -0.38 | -3.70 | 10.125 | 10.125 | 9.75 | 1110955 |
| 1744734600 | 10.125 | -0.38 | -3.57 | 10.25 | 10.25 | 9.875 | 1088148 |
| 1744648200 | 10.5 | -0.38 | -3.45 | 10.875 | 10.875 | 9.875 | 2968285 |
| 1744389000 | 10.875 | -0.13 | -1.14 | 10.75 | 10.875 | 10.25 | 1676229 |
| 1744302600 | 11 | 1.25 | 12.82 | 9.75 | 11 | 9.75 | 1916315 |
| 1744216200 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.25 | 1083999 |
| 1744129800 | 9.75 | 1.75 | 21.88 | 8 | 9.75 | 8 | 3451695 |
| 1744043400 | 8 | 1.45 | 22.14 | 7 | 8 | 7 | 2732890 |
| 1743784200 | 6.55 | -1.1 | -14.38 | 7.65 | 7.65 | 6.5 | 1109243 |
| 1743697800 | 7.65 | -0.1 | -1.29 | 7.75 | 7.75 | 7.35 | 854580 |
| 1743611400 | 7.75 | -0.25 | -3.13 | 8 | 8 | 7.75 | 355189 |
| 1743525000 | 8 | -0.25 | -3.03 | 8.25 | 8.25 | 8 | 660647 |
| 1743438600 | 8.25 | 0.63 | 8.20 | 7.625 | 8.625 | 7.625 | 1309957 |
| 1743183000 | 7.625 | -0.63 | -7.58 | 8.25 | 8.25 | 7.5 | 1219977 |
| 1743096600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 584623 |
| 1743010200 | 8.25 | 1 | 13.79 | 8.125 | 9.25 | 8.125 | 3925419 |
| 1742923800 | 7.25 | 0.63 | 9.43 | 6.625 | 8.25 | 6.625 | 3221448 |
| 1742837400 | 6.625 | 0.38 | 6.00 | 6.25 | 6.625 | 6.25 | 2200213 |
| 1742578200 | 6.25 | 0.25 | 4.17 | 6 | 6.25 | 6 | 1606553 |
| 1742491800 | 6 | 0 | 0.00 | 6 | 6 | 5.75 | 1381646 |
| 1742405400 | 6 | 0.13 | 2.13 | 5.875 | 6 | 5.625 | 1209691 |
| 1742319000 | 5.875 | -0.5 | -7.84 | 6.375 | 6.375 | 5.75 | 1103200 |
| 1742232600 | 6.375 | 0.5 | 8.51 | 5.875 | 6.375 | 5.875 | 1979140 |
| 1741973400 | 5.875 | -0.25 | -4.08 | 6.125 | 6.125 | 5.875 | 422334 |
| 1741887000 | 6.125 | -0.63 | -9.26 | 6.75 | 6.75 | 5.75 | 1999522 |
| 1741800600 | 6.75 | 0.63 | 10.20 | 6.125 | 6.75 | 6.125 | 1424499 |
| 1741714200 | 6.125 | 0 | 0.00 | 6.125 | 6.25 | 6.125 | 949479 |
| 1741627800 | 6.125 | 0 | 0.00 | 6.125 | 6.125 | 6.125 | 912150 |
| 1741368600 | 6.125 | 0.38 | 6.52 | 5.75 | 6.125 | 5.75 | 549559 |
| 1741282200 | 5.75 | 0.38 | 6.98 | 5.375 | 5.75 | 5.375 | 1153591 |
| 1741195800 | 5.375 | 0.25 | 4.88 | 5.125 | 5.75 | 5.125 | 2759139 |
| 1741109400 | 5.125 | -0.38 | -6.82 | 5.5 | 5.5 | 5.125 | 910791 |
| 1741023000 | 5.5 | -0.75 | -12.00 | 6.25 | 6.25 | 5.25 | 2661657 |
| 1740763800 | 6.25 | 0 | 0.00 | 6.25 | 6.75 | 6.25 | 1492242 |
| 1740677400 | 6.25 | 0.13 | 2.04 | 6.125 | 6.25 | 6 | 1027060 |
| 1740591000 | 6.125 | 0.25 | 4.26 | 5.875 | 6.125 | 5.875 | 1520674 |
| 1740504600 | 5.875 | 0 | 0.00 | 6.25 | 7 | 5.875 | 3746937 |
| 1740418200 | 5.875 | -0.63 | -9.62 | 6.5 | 6.5 | 5.625 | 2594364 |
| 1740159000 | 6.5 | 0.13 | 1.96 | 6.375 | 6.5 | 6.375 | 154805 |
| 1740072600 | 6.375 | -0.38 | -5.56 | 6.75 | 6.75 | 5.875 | 1461333 |
| 1739986200 | 6.75 | 0.5 | 8.00 | 6.25 | 6.875 | 6.25 | 2215408 |
| 1739899800 | 6.25 | -0.38 | -5.66 | 6.625 | 6.625 | 6.25 | 1036378 |
| 1739813400 | 6.625 | 0.5 | 8.16 | 6.125 | 6.625 | 6.125 | 1497346 |
| 1739554200 | 6.125 | 0.38 | 6.52 | 5.75 | 6.125 | 5.75 | 664365 |
| 1739467800 | 5.75 | -0.25 | -4.17 | 6 | 6 | 5.125 | 2456279 |
| 1739381400 | 6 | 0.13 | 2.13 | 5.875 | 6.125 | 5.75 | 400028 |
| 1739295000 | 5.875 | -0.13 | -2.08 | 6 | 6 | 5.75 | 369521 |
| 1739208600 | 6 | -0.4 | -6.25 | 6.375 | 6.625 | 5.875 | 1626295 |
| 1738949400 | 6.4 | 1.28 | 24.88 | 5.125 | 7.125 | 5.125 | 5159134 |
| 1738863000 | 5.125 | 0.13 | 2.50 | 5 | 5.125 | 4.875 | 789265 |
| 1738776600 | 5 | 0.13 | 2.56 | 4.875 | 25.25 | 4.875 | 1443218 |
| 1738690200 | 4.875 | 0 | 0.00 | 4.875 | 5 | 4.75 | 365445 |
| 1738603800 | 4.875 | 0.63 | 14.71 | 4.25 | 5.125 | 4.25 | 3358601 |
| 1738344600 | 4.25 | -0.5 | -10.53 | 4.75 | 4.75 | 4.25 | 1268439 |
| 1738258200 | 4.75 | 0.5 | 11.76 | 4.25 | 4.75 | 4.0775 | 2884086 |
| 1738171800 | 4.25 | -0.38 | -8.11 | 4.625 | 4.625 | 4.25 | 1373870 |
| 1738085400 | 4.625 | -0.13 | -2.63 | 4.625 | 4.625 | 4.625 | 1043434 |
| 1737999000 | 4.75 | -0.45 | -8.65 | 5.25 | 5.25 | 4.375 | 6779432 |
| 1737739800 | 5.2 | -0.43 | -7.56 | 5.625 | 5.625 | 5.2 | 1021879 |
| 1737653400 | 5.625 | 0.23 | 4.17 | 5.5 | 5.625 | 4.75 | 1248964 |
| 1737567000 | 5.4 | 0.3 | 5.88 | 4.75 | 6 | 4.75 | 2476472 |
