Hot Features
프리미엄
Grafton Grp.uts (GFTU)
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 | PU |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PU |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PU |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PU |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PU |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PU |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 877.7 | 15.3 | 1.77 | 840.1 | 877.7 | 840.1 | 646044 |
| 1741282200 | 862.4 | 40.1 | 4.88 | 826 | 883.8 | 825 | 1213947 |
| 1741195800 | 822.3 | 26.8 | 3.37 | 812.1 | 830 | 798.8 | 784340 |
| 1741109400 | 795.5 | -43.2 | -5.15 | 840 | 840 | 795.5 | 567404 |
| 1741023000 | 838.7 | 5.1 | 0.61 | 850.3 | 850.3 | 832.6 | 353976 |
| 1740763800 | 833.6 | 7.4 | 0.90 | 812 | 839 | 812 | 723485 |
| 1740677400 | 826.2 | -29.2 | -3.41 | 855 | 855 | 826 | 219085 |
| 1740591000 | 855.4 | 12.7 | 1.51 | 850 | 869.9 | 848 | 139244 |
| 1740504600 | 842.7 | -2.3 | -0.27 | 845 | 850.7 | 838.4 | 506336 |
| 1740418200 | 845 | -12.2 | -1.42 | 859.9 | 865 | 838.6 | 731233 |
| 1740159000 | 857.2 | -8.8 | -1.02 | 865 | 877.1 | 856.8 | 327884 |
| 1740072600 | 866 | -11.4 | -1.30 | 864.5 | 885 | 864.5 | 132334 |
| 1739986200 | 877.4 | -27 | -2.99 | 905 | 908 | 877.4 | 111889 |
| 1739899800 | 904.4 | -6.9 | -0.76 | 915 | 920 | 904 | 159084 |
| 1739813400 | 911.3 | -11.3 | -1.22 | 915 | 924.8 | 904.1 | 78790 |
| 1739554200 | 922.6 | 9.2 | 1.01 | 915 | 929.1 | 909.4 | 111382 |
| 1739467800 | 913.4 | 9.5 | 1.05 | 893.5 | 917 | 893.5 | 209068 |
| 1739381400 | 903.9 | -7 | -0.77 | 910 | 920.2 | 897.6 | 615386 |
| 1739295000 | 910.9 | -15 | -1.62 | 919.6 | 922 | 910.9 | 328507 |
| 1739208600 | 925.9 | 16.6 | 1.83 | 907.2 | 930 | 907.2 | 92550 |
| 1738949400 | 909.3 | -9.3 | -1.01 | 915 | 929 | 900.8 | 224438 |
| 1738863000 | 918.6 | 7.5 | 0.82 | 920 | 929.3 | 906.6 | 166191 |
| 1738776600 | 911.1 | 5.7 | 0.63 | 905 | 911.6 | 896.5 | 254536 |
| 1738690200 | 905.4 | -10.7 | -1.17 | 888.9 | 911.8 | 888.9 | 145305 |
| 1738603800 | 916.1 | -13.6 | -1.46 | 909.2 | 916.1 | 898.3 | 97946 |
| 1738344600 | 929.7 | 6.9 | 0.75 | 925 | 934.4 | 922.6 | 128762 |
| 1738258200 | 922.8 | 10 | 1.10 | 900 | 927 | 900 | 131033 |
| 1738171800 | 912.8 | -1.4 | -0.15 | 915 | 924 | 907 | 127034 |
| 1738085400 | 914.2 | 11.4 | 1.26 | 905 | 925 | 886.8 | 158100 |
| 1737999000 | 902.8 | -0.8 | -0.09 | 900 | 910.3 | 894.1 | 293775 |
| 1737739800 | 903.6 | -3.1 | -0.34 | 915 | 922.6 | 900 | 186832 |
| 1737653400 | 906.7 | 1.3 | 0.14 | 902.2 | 913.6 | 900 | 138667 |
| 1737567000 | 905.4 | 1.2 | 0.13 | 904.9 | 914.2 | 897.5 | 308564 |
| 1737480600 | 904.2 | 4.2 | 0.47 | 881.7 | 912.8 | 881.7 | 102142 |
| 1737394200 | 900 | -3.7 | -0.41 | 884.8 | 905 | 884.8 | 640233 |
| 1737135000 | 903.7 | 1.1 | 0.12 | 919.5 | 919.5 | 894.1 | 217364 |
| 1737048600 | 902.6 | -3.1 | -0.34 | 905.7 | 905.7 | 886 | 301693 |
| 1736962200 | 905.7 | 54.9 | 6.45 | 864.5 | 905.7 | 860.4 | 267618 |
| 1736875800 | 850.8 | 6.4 | 0.76 | 861.7 | 861.7 | 839 | 623998 |
| 1736789400 | 844.4 | -30.6 | -3.50 | 871.6 | 871.6 | 840 | 551660 |
| 1736530200 | 875 | -16.1 | -1.81 | 912.3 | 912.3 | 869.5 | 641064 |
| 1736443800 | 891.1 | 15 | 1.71 | 875.1 | 896 | 869.5 | 747802 |
| 1736357400 | 876.1 | -51.3 | -5.53 | 948.6 | 948.6 | 876.1 | 390083 |
| 1736271000 | 927.4 | -28.3 | -2.96 | 931.2 | 949.5 | 925.1 | 237387 |
| 1736184600 | 955.7 | 8.7 | 0.92 | 965 | 965 | 948.9 | 128829 |
| 1735925400 | 947 | -7.9 | -0.83 | 933.6 | 952.6 | 933.6 | 164243 |
| 1735839000 | 954.9 | -4.8 | -0.50 | 946.8 | 960.2 | 946.8 | 279746 |
| 1735666200 | 959.7 | 12.5 | 1.32 | 942.5 | 962.8 | 942.3 | 20872 |
| 1735579800 | 947.2 | -1.9 | -0.20 | 965 | 965 | 942 | 106825 |
| 1735320600 | 949.1 | -7.9 | -0.83 | 949.6 | 968.5 | 945 | 59136 |
| 1735061400 | 957 | 4.8 | 0.50 | 955 | 969.7 | 955 | 28676 |
| 1734975000 | 952.2 | -8.9 | -0.93 | 937.3 | 958 | 937.3 | 77459 |
| 1734715800 | 961.1 | 6.4 | 0.67 | 932.6 | 962.2 | 932.6 | 885789 |
| 1734629400 | 954.7 | -7.5 | -0.78 | 950 | 957.2 | 945.2 | 617397 |
| 1734543000 | 962.2 | 17.1 | 1.81 | 928.4 | 962.6 | 928.4 | 295327 |
| 1734456600 | 945.1 | -12.4 | -1.30 | 952.5 | 954.8 | 944.7 | 241999 |
| 1734370200 | 957.5 | -4.2 | -0.44 | 983.4 | 994.1 | 957.4 | 128057 |
| 1734111000 | 961.7 | 2.5 | 0.26 | 935.9 | 971 | 935.9 | 140673 |
| 1734024600 | 959.2 | -3.7 | -0.38 | 970.2 | 970.2 | 958.2 | 125095 |
| 1733938200 | 962.9 | 5.5 | 0.57 | 979.6 | 979.6 | 950 | 120273 |
| 1733851800 | 957.4 | -9.4 | -0.97 | 960 | 971.4 | 954.5 | 170000 |
