Hot Features
프리미엄
0 1/2% Tr 61 (TG61)
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 | GT |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 29.77 | 0.31 | 1.05 | 29.77 | 29.77 | 29.77 | 19646320 |
| 1732642200 | 29.46 | -0.13 | -0.44 | 29.46 | 29.46 | 29.46 | 3470373 |
| 1732555800 | 29.59 | 0.52 | 1.77 | 29.59 | 29.59 | 29.59 | 21993963 |
| 1732296600 | 29.075 | 0.34 | 1.17 | 29.075 | 29.075 | 29.075 | 11374224 |
| 1732210200 | 28.74 | 0.13 | 0.47 | 28.74 | 28.74 | 28.74 | 5344001 |
| 1732123800 | 28.605 | -0.3 | -1.02 | 28.605 | 28.605 | 28.605 | 8952542 |
| 1732037400 | 28.9 | 0.37 | 1.30 | 28.9 | 28.9 | 28.9 | 16274265 |
| 1731951000 | 28.53 | 0.05 | 0.18 | 28.53 | 28.53 | 28.53 | 5066687 |
| 1731691800 | 28.48 | -0.09 | -0.30 | 28.48 | 28.48 | 28.48 | 89000 |
| 1731605400 | 28.565 | 0.02 | 0.07 | 28.565 | 28.565 | 28.565 | 2015000 |
| 1731519000 | 28.545 | -0.1 | -0.35 | 28.545 | 28.545 | 28.545 | 1384000 |
| 1731432600 | 28.645 | -0.18 | -0.62 | 28.645 | 28.645 | 28.645 | 3275000 |
| 1731346200 | 28.825 | 0.34 | 1.21 | 28.825 | 28.825 | 28.825 | 250000 |
| 1731087000 | 28.48 | 0.43 | 1.53 | 28.48 | 28.48 | 28.48 | 3008000 |
| 1731000600 | 28.05 | 0.31 | 1.12 | 28.05 | 28.05 | 28.05 | 5103000 |
| 1730914200 | 27.74 | -0.26 | -0.93 | 27.74 | 27.74 | 27.74 | 15115000 |
| 1730827800 | 28 | -0.26 | -0.92 | 28 | 28 | 28 | 5417000 |
| 1730741400 | 28.26 | -0.22 | -0.77 | 28.26 | 28.26 | 28.26 | 5398000 |
| 1730482200 | 28.48 | -0.18 | -0.61 | 28.48 | 28.48 | 28.48 | 8925000 |
| 1730395800 | 28.655 | -0.3 | -1.02 | 28.67 | 28.865 | 28.04 | 16011000 |
| 1730309400 | 28.95 | -0.38 | -1.30 | 28.95 | 28.95 | 28.95 | 13172000 |
| 1730223000 | 29.33 | -0.34 | -1.15 | 29.33 | 29.33 | 29.33 | 820000 |
| 1730136600 | 29.67 | -0.17 | -0.57 | 29.67 | 29.67 | 29.67 | 2151000 |
| 1729873800 | 29.84 | 0.36 | 1.22 | 29.84 | 29.84 | 29.84 | 1802000 |
| 1729787400 | 29.48 | -0.1 | -0.32 | 29.48 | 29.48 | 29.48 | 3885000 |
| 1729701000 | 29.575 | -0.26 | -0.87 | 29.575 | 29.575 | 29.575 | 958000 |
| 1729614600 | 29.835 | -0.35 | -1.16 | 29.835 | 29.835 | 29.835 | 4581000 |
| 1729528200 | 30.185 | -0.69 | -2.22 | 30.185 | 30.185 | 30.185 | 4326000 |
| 1729269000 | 30.87 | 0.22 | 0.70 | 30.87 | 30.87 | 30.87 | 1367000 |
| 1729182600 | 30.655 | -0.35 | -1.11 | 30.655 | 30.655 | 30.655 | 9066000 |
| 1729096200 | 31 | 0.85 | 2.82 | 31 | 31 | 31 | 4607000 |
| 1729009800 | 30.15 | 0.83 | 2.85 | 30.15 | 30.15 | 30.15 | 2738000 |
| 1728923400 | 29.315 | -0.21 | -0.71 | 29.315 | 29.315 | 29.315 | 1952000 |
| 1728664200 | 29.525 | 0.13 | 0.46 | 29.525 | 29.525 | 29.525 | 877000 |
| 1728577800 | 29.39 | -0.23 | -0.78 | 29.39 | 29.39 | 29.39 | 863000 |
| 1728491400 | 29.62 | 0.02 | 0.05 | 29.62 | 29.62 | 29.62 | 607000 |
| 1728405000 | 29.605 | 0.05 | 0.17 | 29.605 | 29.605 | 29.605 | 1423000 |
| 1728318600 | 29.555 | -0.26 | -0.86 | 29.555 | 29.555 | 29.555 | 13058000 |
| 1728059400 | 29.81 | -0.65 | -2.13 | 29.81 | 29.81 | 29.81 | 19621000 |
| 1727973000 | 30.46 | 0.1 | 0.33 | 30.46 | 30.46 | 30.46 | 1250000 |
| 1727886600 | 30.36 | -0.74 | -2.38 | 30.36 | 30.36 | 30.36 | 1346000 |
| 1727800200 | 31.1 | 0.58 | 1.88 | 31.1 | 31.1 | 31.1 | 2811000 |
| 1727713800 | 30.525 | -0.02 | -0.05 | 30.525 | 30.525 | 30.525 | 5555000 |
| 1727454600 | 30.54 | 0.07 | 0.23 | 30.54 | 30.54 | 30.54 | 4328000 |
| 1727368200 | 30.47 | -0.18 | -0.59 | 30.47 | 30.47 | 30.47 | 2705000 |
| 1727281800 | 30.65 | -0.61 | -1.95 | 30.65 | 30.65 | 30.65 | 2608000 |
| 1727195400 | 31.26 | 0.1 | 0.32 | 31.26 | 31.26 | 31.26 | 2401000 |
| 1727109000 | 31.16 | -0.2 | -0.64 | 31.16 | 31.16 | 31.16 | 3293000 |
| 1726849800 | 31.36 | -0.17 | -0.52 | 31.36 | 31.36 | 31.36 | 2856000 |
| 1726763400 | 31.525 | -0.38 | -1.18 | 31.29 | 31.54 | 31.29 | 10460000 |
| 1726677000 | 31.9 | -0.5 | -1.53 | 31.9 | 31.9 | 31.9 | 2147000 |
| 1726590600 | 32.395 | -0.14 | -0.42 | 32.395 | 32.395 | 32.395 | 3850000 |
| 1726504200 | 32.53 | 0.17 | 0.53 | 32.53 | 32.53 | 32.53 | 1515000 |
| 1726245000 | 32.36 | 0.26 | 0.79 | 32.36 | 32.36 | 32.36 | 1245000 |
| 1726158600 | 32.104999 | -0.24 | -0.74 | 32.104999 | 32.104999 | 32.104999 | 4750000 |
| 1726072200 | 32.345 | 0.27 | 0.86 | 32.345 | 32.345 | 32.345 | 8350000 |
| 1725985800 | 32.07 | 0.2 | 0.63 | 32.07 | 32.07 | 32.07 | 2431000 |
| 1725899400 | 31.87 | 0.01 | 0.02 | 31.87 | 31.87 | 31.87 | 3658000 |
| 1725640200 | 31.865 | 0.01 | 0.03 | 31.865 | 31.865 | 31.865 | 6604000 |
| 1725553800 | 31.855 | 0.14 | 0.44 | 31.855 | 31.855 | 31.855 | 3569000 |
| 1725467400 | 31.715 | 0.4 | 1.28 | 31.715 | 31.715 | 31.715 | 1157000 |
| 1725381000 | 31.315 | 0.57 | 1.84 | 31.315 | 31.315 | 31.315 | 1716000 |
| 1725294600 | 30.75 | -0.31 | -0.98 | 30.75 | 30.75 | 30.75 | 4002000 |
| 1725035400 | 31.055 | 0.25 | 0.80 | 31.055 | 31.055 | 31.055 | 1521000 |
| 1724949000 | 30.81 | -0.29 | -0.92 | 30.81 | 30.81 | 30.81 | 1866000 |
| 1724862600 | 31.095 | -0.09 | -0.29 | 31.095 | 31.095 | 31.095 | 1293000 |
