Hot Features
프리미엄
HomeCo Daily Needs REIT (HDN)
ASX
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 | 0.035 | 3.0701754386 | 1.14 | 1.2 | 1.125 | 2125097 | 1.15352122 | DE |
| 4 | 0.015 | 1.29310344828 | 1.16 | 1.2 | 1.125 | 2599354 | 1.15819744 | DE |
| 12 | -0.065 | -5.24193548387 | 1.24 | 1.27 | 1.125 | 3337758 | 1.2011599 | DE |
| 26 | -0.055 | -4.47154471545 | 1.23 | 1.31 | 1.125 | 3758012 | 1.23876074 | DE |
| 52 | -0.05 | -4.08163265306 | 1.225 | 1.315 | 1.125 | 3434815 | 1.23736571 | DE |
| 156 | -0.19 | -13.9194139194 | 1.365 | 1.565 | 1.0275 | 3534453 | 1.26726302 | DE |
| 260 | -0.175 | -12.962962963 | 1.35 | 1.7 | 1.0275 | 3095945 | 1.3035826 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737350100 | 1.185 | 0.02 | 1.72 | 1.17 | 1.19 | 1.17 | 4415171 |
| 1737090900 | 1.165 | -0 | -0.21 | 1.175 | 1.18 | 1.1575 | 2242486 |
| 1737004500 | 1.1675 | 0.01 | 1.08 | 1.17 | 1.175 | 1.165 | 2054623 |
| 1736918100 | 1.155 | 0 | 0.00 | 1.1299999 | 1.1625 | 1.1299999 | 1558090 |
| 1736831700 | 1.155 | 0.03 | 2.44 | 1.135 | 1.155 | 1.1299999 | 2449542 |
| 1736745300 | 1.1275 | -0.02 | -1.31 | 1.1399999 | 1.1399999 | 1.125 | 2320743 |
| 1736486100 | 1.1425 | -0.01 | -0.65 | 1.1399999 | 1.15 | 1.1399999 | 2291370 |
| 1736399700 | 1.15 | -0.01 | -0.43 | 1.145 | 1.155 | 1.1399999 | 2968321 |
| 1736313300 | 1.155 | -0.01 | -0.86 | 1.16 | 1.165 | 1.155 | 3165267 |
| 1736226900 | 1.165 | 0 | 0.00 | 1.17 | 1.17 | 1.16 | 1811875 |
| 1736140500 | 1.165 | -0.01 | -0.85 | 1.18 | 1.18 | 1.16 | 2517230 |
| 1735881300 | 1.175 | 0.02 | 1.29 | 1.155 | 1.18 | 1.155 | 3044713 |
| 1735794900 | 1.16 | 0.01 | 1.31 | 1.15 | 1.16 | 1.145 | 2337595 |
| 1735617660 | 1.145 | -0.01 | -0.87 | 1.155 | 1.165 | 1.145 | 4295271 |
| 1735535700 | 1.155 | -0.03 | -2.12 | 1.15 | 1.17 | 1.15 | 3110276 |
| 1735276500 | 1.18 | 0.01 | 1.29 | 1.18 | 1.18 | 1.165 | 3156759 |
| 1735014060 | 1.165 | 0 | 0.00 | 1.16 | 1.18 | 1.16 | 2026955 |
| 1734930900 | 1.165 | 0.01 | 0.87 | 1.16 | 1.165 | 1.15 | 2837906 |
| 1734671700 | 1.155 | 0 | 0.00 | 1.145 | 1.155 | 1.1399999 | 4403704 |
| 1734585300 | 1.155 | -0.03 | -2.12 | 1.155 | 1.16 | 1.145 | 4835443 |
| 1734498900 | 1.18 | 0.01 | 1.29 | 1.17 | 1.185 | 1.165 | 7852309 |
| 1734412500 | 1.165 | 0.02 | 1.30 | 1.165 | 1.175 | 1.155 | 3088315 |
| 1734326100 | 1.15 | -0.02 | -1.71 | 1.165 | 1.17 | 1.15 | 3757201 |
| 1734066900 | 1.17 | -0.01 | -0.43 | 1.17 | 1.175 | 1.165 | 2534221 |
| 1733980500 | 1.175 | -0.01 | -0.84 | 1.185 | 1.2 | 1.16 | 4069537 |
| 1733894100 | 1.185 | 0.01 | 0.42 | 1.19 | 1.195 | 1.1775 | 3369756 |
| 1733807700 | 1.18 | -0.01 | -0.42 | 1.19 | 1.2 | 1.165 | 9958164 |
| 1733721300 | 1.185 | 0 | 0.00 | 1.21 | 1.215 | 1.177 | 6127343 |
| 1733462100 | 1.185 | -0.03 | -2.27 | 1.22 | 1.22 | 1.185 | 5030570 |
| 1733375700 | 1.2125 | -0 | -0.21 | 1.21 | 1.23 | 1.21 | 5903679 |
| 1733289300 | 1.215 | -0.02 | -1.62 | 1.235 | 1.24 | 1.21 | 5553300 |
| 1733202900 | 1.235 | -0.01 | -0.40 | 1.245 | 1.25 | 1.235 | 4226441 |
| 1733116500 | 1.24 | -0.01 | -0.80 | 1.25 | 1.26 | 1.235 | 2423231 |
| 1732857300 | 1.25 | -0.01 | -0.79 | 1.2549999 | 1.2625 | 1.247 | 2937676 |
| 1732770900 | 1.26 | 0 | 0.00 | 1.2649999 | 1.27 | 1.25 | 3752026 |
| 1732684500 | 1.26 | 0.01 | 0.80 | 1.26 | 1.2649999 | 1.25 | 2766557 |
| 1732598100 | 1.25 | 0 | 0.00 | 1.26 | 1.2649999 | 1.245 | 4358575 |
| 1732511700 | 1.25 | 0.01 | 1.21 | 1.2549999 | 1.2549999 | 1.24 | 5905737 |
| 1732252500 | 1.235 | 0.01 | 0.82 | 1.245 | 1.245 | 1.225 | 2352442 |
| 1732166100 | 1.225 | -0.02 | -1.21 | 1.24 | 1.2425 | 1.22 | 2591762 |
| 1732079700 | 1.24 | -0.03 | -1.98 | 1.25 | 1.26 | 1.235 | 2497668 |
| 1731993300 | 1.2649999 | 0.01 | 1.20 | 1.235 | 1.27 | 1.23 | 3623246 |
| 1731906900 | 1.25 | 0.01 | 0.81 | 1.24 | 1.25 | 1.235 | 2707253 |
| 1731647700 | 1.24 | 0.01 | 0.81 | 1.24 | 1.25 | 1.237 | 1374963 |
| 1731561300 | 1.23 | 0 | 0.00 | 1.235 | 1.24 | 1.225 | 2131217 |
| 1731474900 | 1.23 | -0.02 | -1.60 | 1.24 | 1.2475 | 1.23 | 2092564 |
| 1731388500 | 1.25 | -0.01 | -0.79 | 1.25 | 1.2625 | 1.245 | 2354905 |
| 1731302100 | 1.26 | 0.01 | 0.80 | 1.24 | 1.2649999 | 1.235 | 4393776 |
| 1731042900 | 1.25 | 0.02 | 1.83 | 1.24 | 1.25 | 1.235 | 2641138 |
| 1730956500 | 1.2275 | -0.01 | -1.01 | 1.24 | 1.24 | 1.215 | 3615035 |
| 1730870100 | 1.24 | 0 | 0.40 | 1.24 | 1.25 | 1.23 | 2020339 |
| 1730783700 | 1.235 | -0.01 | -0.40 | 1.235 | 1.25 | 1.23 | 1893105 |
| 1730697300 | 1.24 | 0 | 0.40 | 1.235 | 1.25 | 1.235 | 1700979 |
| 1730438100 | 1.235 | 0.02 | 1.65 | 1.22 | 1.2425 | 1.205 | 4453891 |
| 1730351700 | 1.215 | -0.02 | -1.62 | 1.22 | 1.24 | 1.215 | 3903779 |
| 1730265300 | 1.235 | 0.01 | 0.41 | 1.23 | 1.2375 | 1.22 | 1584353 |
| 1730178900 | 1.23 | -0.02 | -1.20 | 1.24 | 1.245 | 1.225 | 3773940 |
| 1730092500 | 1.245 | 0.01 | 0.40 | 1.24 | 1.245 | 1.23 | 1503031 |
| 1729833300 | 1.24 | -0.01 | -0.80 | 1.2549999 | 1.2549999 | 1.23 | 3217794 |
| 1729746900 | 1.25 | 0 | 0.00 | 1.245 | 1.2549999 | 1.24 | 35817206 |
| 1729660500 | 1.25 | 0.01 | 0.81 | 1.25 | 1.2525 | 1.24 | 2239334 |
| 1729574100 | 1.24 | -0.03 | -1.98 | 1.2549999 | 1.2549999 | 1.235 | 3040071 |
| 1729487700 | 1.2649999 | 0 | 0.40 | 1.28 | 1.28 | 1.2549999 | 3291206 |
