Hot Features
프리미엄
Grit Real Estate Income Group Limited (GR1T)
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 | -1 | -8.51063829787 | 11.75 | 11.75 | 10.25 | 42277 | 10.46023745 | DE |
| 4 | -2.2 | -16.9884169884 | 12.95 | 12.95 | 10.25 | 55056 | 12.08209156 | DE |
| 12 | -4.75 | -30.6451612903 | 15.5 | 15.5 | 10.25 | 44865 | 13.0303039 | DE |
| 26 | -9.25 | -46.25 | 20 | 20.35 | 10.25 | 38147 | 15.12583685 | DE |
| 52 | -4.75 | -30.6451612903 | 15.5 | 22 | 10.25 | 32077 | 17.07093182 | DE |
| 156 | -24.75 | -69.7183098592 | 35.5 | 37 | 10.25 | 46023 | 24.25516648 | DE |
| 260 | -34.17776031 | -76.0726999837 | 44.92776031 | 68 | 10.25 | 90433 | 37.64609375 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 54071 |
| 1732210200 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 24826 |
| 1732123800 | 10.25 | -0.25 | -2.38 | 10.5 | 10.5 | 10.25 | 45095 |
| 1732037400 | 10.5 | -0.25 | -2.33 | 10.75 | 10.75 | 10.5 | 5501 |
| 1731951000 | 10.75 | -1 | -8.51 | 11.75 | 11.75 | 10.75 | 107719 |
| 1731691800 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 4655 |
| 1731605400 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 4546 |
| 1731519000 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 4500 |
| 1731432600 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 4603 |
| 1731346200 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 54750 |
| 1731087000 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 27054 |
| 1731000600 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 10964 |
| 1730914200 | 11.75 | -0.5 | -4.08 | 12.25 | 12.25 | 11.75 | 12230 |
| 1730827800 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 20000 |
| 1730741400 | 12.25 | -0.5 | -3.92 | 12.75 | 12.75 | 12.25 | 18950 |
| 1730482200 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 286260 |
| 1730395800 | 12.75 | -0.2 | -1.54 | 12.95 | 12.95 | 12.75 | 437679 |
| 1730309400 | 12.95 | 0 | 0.00 | 12.95 | 12.95 | 12.95 | 14815 |
| 1730223000 | 12.95 | 0 | 0.00 | 12.95 | 12.95 | 12.95 | 0 |
| 1730136600 | 12.95 | 0 | 0.00 | 12.95 | 12.95 | 12.95 | 18950 |
| 1729873800 | 12.95 | 0 | 0.00 | 12.95 | 12.95 | 12.95 | 0 |
| 1729787400 | 12.95 | 0 | 0.00 | 12.95 | 12.95 | 12.95 | 0 |
| 1729701000 | 12.95 | 0 | 0.00 | 12.95 | 12.95 | 12.95 | 0 |
| 1729614600 | 12.95 | 0 | 0.00 | 12.95 | 12.95 | 12.95 | 0 |
| 1729528200 | 12.95 | 0 | 0.00 | 12.95 | 12.95 | 12.95 | 0 |
| 1729269000 | 12.95 | 0 | 0.00 | 12.95 | 12.95 | 12.95 | 0 |
| 1729182600 | 12.95 | 0 | 0.00 | 12.95 | 12.95 | 12.95 | 42481 |
| 1729096200 | 12.95 | 0 | 0.00 | 12.95 | 12.95 | 12.95 | 0 |
| 1729009800 | 12.95 | 0 | 0.00 | 12.95 | 12.95 | 12.95 | 0 |
| 1728923400 | 12.95 | 0 | 0.00 | 12.95 | 12.95 | 12.95 | 389 |
| 1728664200 | 12.95 | 0 | 0.00 | 12.95 | 12.95 | 12.95 | 44390 |
| 1728577800 | 12.95 | 0 | 0.00 | 12.95 | 12.95 | 12.95 | 0 |
| 1728491400 | 12.95 | 0 | 0.00 | 12.95 | 12.95 | 12.95 | 4000 |
| 1728405000 | 12.95 | 0 | 0.00 | 12.95 | 12.95 | 12.95 | 0 |
| 1728318600 | 12.95 | 0 | 0.00 | 12.95 | 12.95 | 12.95 | 93792 |
| 1728059400 | 12.95 | 0 | 0.00 | 12.95 | 12.95 | 12.95 | 10062 |
| 1727973000 | 12.95 | 0.05 | 0.39 | 12.95 | 12.95 | 12.95 | 0 |
| 1727886600 | 12.9 | -0.05 | -0.39 | 12.95 | 12.95 | 12.9 | 9999 |
| 1727800200 | 12.95 | 0 | 0.00 | 12.95 | 12.95 | 12.95 | 169408 |
| 1727713800 | 12.95 | -0.3 | -2.26 | 12.95 | 12.95 | 12.95 | 14566 |
| 1727454600 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 83442 |
| 1727368200 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 0 |
| 1727281800 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 0 |
| 1727195400 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 0 |
| 1727109000 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 50000 |
| 1726849800 | 13.25 | 0 | 0.00 | 13 | 13.25 | 13 | 30000 |
| 1726763400 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 121771 |
| 1726677000 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 164 |
| 1726590600 | 13.25 | -0.5 | -3.64 | 13.75 | 13.75 | 13.25 | 81500 |
| 1726504200 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 38122 |
| 1726245000 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 35000 |
| 1726158600 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 10000 |
| 1726072200 | 13.75 | -0.5 | -3.51 | 14.25 | 14.25 | 13.75 | 3000 |
| 1725985800 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 644680 |
| 1725899400 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 1362 |
| 1725640200 | 14.25 | -0.25 | -1.72 | 14.5 | 14.5 | 14.25 | 6369 |
| 1725553800 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 20000 |
| 1725467400 | 14.5 | -1 | -6.45 | 15.25 | 15.25 | 14.5 | 3000 |
| 1725381000 | 15.5 | 0.5 | 3.33 | 15.5 | 15.5 | 15.5 | 17500 |
| 1725294600 | 15 | -0.5 | -3.23 | 15.5 | 15.5 | 15 | 66758 |
| 1725035400 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 13530 |
| 1724949000 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1724862600 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 50000 |
| 1724776200 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 50000 |
