Hot Features
프리미엄
The Global Smaller Companies Trust Plc (GSCT)
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 | 5.6 | 3.53535353535 | 158.4 | 164.8 | 158 | 654695 | 160.6277146 | DE |
| 4 | 0.4 | 0.244498777506 | 163.6 | 165.2 | 158 | 632537 | 161.82608404 | DE |
| 12 | 0 | 0 | 164 | 169 | 158 | 589939 | 163.82901758 | DE |
| 26 | -1.2 | -0.726392251816 | 165.2 | 172.6 | 158 | 629571 | 164.75049344 | DE |
| 52 | 20.8 | 14.5251396648 | 143.2 | 172.6 | 142 | 661281 | 160.36455306 | DE |
| 156 | -4.4 | -2.61282660333 | 168.4 | 172.6 | 122 | 557040 | 151.27371142 | DE |
| 260 | 18.9 | 13.0254996554 | 145.1 | 177 | 76.65 | 618044 | 144.37390764 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 164 | 0 | 0.00 | 162.6 | 164.8 | 162.6 | 762911 |
| 1737048600 | 164 | 1.4 | 0.86 | 162 | 164 | 161.8 | 496113 |
| 1736962200 | 162.6 | 3 | 1.88 | 160 | 162.6 | 159.8 | 721380 |
| 1736875800 | 159.6 | 0.6 | 0.38 | 158.8 | 160 | 158.6 | 601912 |
| 1736789400 | 159 | 0.2 | 0.13 | 158.19999 | 159.4 | 158 | 902066 |
| 1736530200 | 158.8 | -1.4 | -0.87 | 158.4 | 160.19999 | 158.4 | 552002 |
| 1736443800 | 160.19999 | 0.2 | 0.12 | 161 | 161 | 158.19999 | 1012962 |
| 1736357400 | 160 | -1.8 | -1.11 | 162.6 | 163 | 160 | 1173198 |
| 1736271000 | 161.8 | -2.6 | -1.58 | 162.4 | 163.4 | 161.8 | 634166 |
| 1736184600 | 164.4 | 0 | 0.00 | 164.8 | 165.19999 | 164.19999 | 483985 |
| 1735925400 | 164.4 | 0 | 0.00 | 164 | 164.6 | 164 | 414412 |
| 1735839000 | 164.4 | 1.4 | 0.86 | 164.19999 | 164.4 | 164 | 438427 |
| 1735666200 | 163 | 0.6 | 0.37 | 163 | 163.19999 | 163 | 274193 |
| 1735579800 | 162.4 | -1.2 | -0.73 | 162.6 | 162.6 | 162.19999 | 651219 |
| 1735320600 | 163.6 | 0 | 0.00 | 162.19999 | 164.6 | 162 | 208743 |
| 1735061400 | 163.6 | 0.6 | 0.37 | 163.6 | 163.6 | 163.6 | 183648 |
| 1734975000 | 163 | -0.4 | -0.24 | 162.19999 | 163 | 162.19999 | 647272 |
| 1734715800 | 163.4 | -0.4 | -0.24 | 163.6 | 163.6 | 162.19999 | 1357431 |
| 1734629400 | 163.8 | -1.6 | -0.97 | 164.6 | 164.6 | 162.6 | 939347 |
| 1734543000 | 165.4 | -0.6 | -0.36 | 165.6 | 166 | 165 | 590722 |
| 1734456600 | 166 | -1.8 | -1.07 | 166.8 | 166.8 | 165.6 | 590989 |
| 1734370200 | 167.8 | -0.8 | -0.47 | 167 | 168.2 | 167 | 1025770 |
| 1734111000 | 168.6 | 0.4 | 0.24 | 167 | 169 | 167 | 329782 |
| 1734024600 | 168.2 | 1 | 0.60 | 167.8 | 168.2 | 167 | 476809 |
| 1733938200 | 167.19999 | 0.4 | 0.24 | 166 | 167.19999 | 166 | 630819 |
| 1733851800 | 166.8 | -0.6 | -0.36 | 165.8 | 166.8 | 165.8 | 869653 |
| 1733765400 | 167.4 | 0.4 | 0.24 | 166.19999 | 167.4 | 164 | 736239 |
| 1733506200 | 167 | 0.2 | 0.12 | 165.4 | 167.19999 | 165 | 445126 |
| 1733419800 | 166.8 | 0.6 | 0.36 | 165.4 | 166.8 | 165.4 | 445386 |
| 1733333400 | 166.19999 | 0.8 | 0.48 | 166.19999 | 166.4 | 164.6 | 421486 |
| 1733247000 | 165.4 | 0.4 | 0.24 | 164.19999 | 165.6 | 163.6 | 656527 |
| 1733160600 | 165 | 0.2 | 0.12 | 166.19999 | 166.19999 | 162.4 | 750365 |
| 1732901400 | 164.8 | 1 | 0.61 | 163 | 164.8 | 163 | 516075 |
| 1732815000 | 163.8 | -0.8 | -0.49 | 164 | 164 | 163.19999 | 330815 |
| 1732728600 | 164.6 | 0 | 0.00 | 162.4 | 165.19999 | 162.4 | 519913 |
| 1732642200 | 164.6 | -0.4 | -0.24 | 166 | 166 | 162.8 | 470823 |
| 1732555800 | 165 | 0.8 | 0.49 | 164.19999 | 165.6 | 162.4 | 576863 |
| 1732296600 | 164.19999 | 0.8 | 0.49 | 163.4 | 164.8 | 162.6 | 432108 |
| 1732210200 | 163.4 | 1.6 | 0.99 | 161.8 | 163.4 | 161.6 | 519320 |
| 1732123800 | 161.8 | -1.2 | -0.74 | 163 | 163 | 161.8 | 507860 |
| 1732037400 | 163 | -0.4 | -0.24 | 163.19999 | 164 | 162.8 | 647684 |
| 1731951000 | 163.4 | -1 | -0.61 | 164.6 | 165.19999 | 163.19999 | 447775 |
| 1731691800 | 164.4 | -1.6 | -0.96 | 164.6 | 164.8 | 164.19999 | 364473 |
| 1731605400 | 166 | -0.4 | -0.24 | 165.4 | 166.4 | 165 | 547195 |
| 1731519000 | 166.4 | -0.2 | -0.12 | 165 | 166.4 | 164.8 | 281288 |
| 1731432600 | 166.6 | -0.6 | -0.36 | 167 | 167 | 165.4 | 308975 |
| 1731346200 | 167.19999 | 1.8 | 1.09 | 165 | 167.6 | 164.6 | 361438 |
| 1731087000 | 165.4 | 0.2 | 0.12 | 165.4 | 166.19999 | 164 | 510377 |
| 1731000600 | 165.19999 | 2.2 | 1.35 | 164.4 | 165.6 | 163.19999 | 352972 |
| 1730914200 | 163 | 4 | 2.52 | 161 | 164.8 | 161 | 533639 |
| 1730827800 | 159 | -2.6 | -1.61 | 161 | 161.6 | 159 | 613443 |
| 1730741400 | 161.6 | 0 | 0.00 | 161.19999 | 161.6 | 161 | 656477 |
| 1730482200 | 161.6 | 1 | 0.62 | 163 | 163 | 161.19999 | 342846 |
| 1730395800 | 160.6 | -2.6 | -1.59 | 162 | 162.4 | 160.6 | 497651 |
| 1730309400 | 163.19999 | 1.2 | 0.74 | 162.19999 | 165 | 162.19999 | 472899 |
| 1730223000 | 162 | -3.2 | -1.94 | 163.8 | 164.4 | 162 | 1283613 |
| 1730136600 | 165.19999 | -0.8 | -0.48 | 164.6 | 165.19999 | 163.8 | 1399086 |
| 1729873800 | 166 | 0 | 0.00 | 164 | 166 | 164 | 468758 |
| 1729787400 | 166 | 1.2 | 0.73 | 164.19999 | 166 | 164.19999 | 1251036 |
| 1729701000 | 164.8 | -0.2 | -0.12 | 164.8 | 164.8 | 164.4 | 691375 |
| 1729614600 | 165 | -0.4 | -0.24 | 164.8 | 165.19999 | 164.8 | 959406 |
| 1729528200 | 165.4 | -2 | -1.19 | 165.4 | 167.4 | 165 | 964507 |
| 1729269000 | 167.4 | 0.8 | 0.48 | 165.19999 | 167.6 | 164.8 | 736751 |
