Hot Features
프리미엄
Invista Fnd Tst (SREI.GB)
AQSE
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 | 52.25 | 52.25 | 47.88 | 28676 | 52.25 | DE |
| 4 | 0 | 0 | 52.25 | 52.25 | 47.88 | 34910 | 52.25 | DE |
| 12 | 0 | 0 | 52.25 | 52.25 | 47.726 | 27459 | 52.25 | DE |
| 26 | 7.2 | 15.9822419534 | 45.05 | 53.362 | 45.05 | 27670 | 50.13841281 | DE |
| 52 | 7.75 | 17.4157303371 | 44.5 | 53.362 | 41.534 | 32963 | 46.32333709 | DE |
| 156 | -1.25 | -2.33644859813 | 53.5 | 60.74 | 38.05 | 28521 | 47.05683398 | DE |
| 260 | -3.25 | -5.85585585586 | 55.5 | 60.74 | 29.926 | 24032 | 46.44955489 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737131340 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 49.049 | 19010 |
| 1737044940 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 48.258 | 50112 |
| 1736955300 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 47.88 | 6521 |
| 1736869080 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 48 | 10467 |
| 1736782500 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 48.3 | 54279 |
| 1736524020 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 49.414 | 22000 |
| 1736439600 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 48.59 | 66415 |
| 1736353620 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 48.815 | 5960 |
| 1736264400 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 50.929 | 735 |
| 1736180880 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 51.655 | 74206 |
| 1735918500 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 50.856 | 134838 |
| 1735832160 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 51.087 | 4459 |
| 1735662660 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 52.25 | 0 |
| 1735576260 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 50.595 | 41266 |
| 1735313700 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 50.453 | 9808 |
| 1735057680 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 52.25 | 0 |
| 1734971280 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 48.948 | 29220 |
| 1734712200 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 48.996 | 13361 |
| 1734622440 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 48.394 | 6600 |
| 1734536340 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 49.647 | 275 |
| 1734449880 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 50.197 | 3195 |
| 1734366420 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 50.536 | 21962 |
| 1734104460 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 49.791 | 6200 |
| 1734020880 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 49.597 | 27925 |
| 1733931060 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 49.022 | 431 |
| 1733848080 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 49.007 | 5076 |
| 1733761860 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 48.666 | 37792 |
| 1733495700 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 48.959 | 7892 |
| 1733416140 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 49.162 | 31745 |
| 1733326500 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 50.288 | 3965 |
| 1733239800 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 49.906 | 27395 |
| 1733156940 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 50.202 | 50529 |
| 1732897620 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 50.395 | 35401 |
| 1732808160 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 50.706 | 27642 |
| 1732721820 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 50.881 | 1039 |
| 1732638480 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 50.4 | 46651 |
| 1732548840 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 50.956 | 43837 |
| 1732289460 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 49.87 | 64724 |
| 1732203480 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 49.953 | 22754 |
| 1732120140 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 49.2 | 15048 |
| 1732033620 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 49.278 | 25143 |
| 1731947580 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 49.304 | 11108 |
| 1731688080 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 48.65 | 18444 |
| 1731598260 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 48.444 | 10211 |
| 1731511920 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 48.736 | 43605 |
| 1731428820 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 52.25 | 0 |
| 1731342540 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 48.152 | 53546 |
| 1731083160 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 47.726 | 25858 |
| 1730993820 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 47.962 | 81595 |
| 1730910480 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 52.25 | 0 |
| 1730824080 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 48.77 | 36451 |
| 1730737740 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 49.127 | 14096 |
| 1730475300 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 50.135 | 2688 |
| 1730388900 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 52.25 | 0 |
| 1730305440 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 51.389 | 26794 |
| 1730193840 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 51.056 | 28540 |
| 1730132940 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 51.058 | 87669 |
| 1729869960 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 50.844 | 5329 |
| 1729783680 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 50.976 | 540 |
| 1729697340 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 50.316 | 8500 |
| 1729610340 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 49.348 | 23706 |
| 1729524420 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 50.13 | 12021 |
| 1729262100 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 49.823 | 16126 |
