Hot Features
프리미엄
Reit Europe GR (REITG)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 63.17 | 2.11222159435 | 2990.69 | 3057.44 | 2976.94 | 0 | 0 | IX |
| 4 | -192.95 | -5.94275612062 | 3246.81 | 3260.32 | 2976.94 | 0 | 0 | IX |
| 12 | -413.85 | -11.9343889772 | 3467.71 | 3526.17 | 2976.94 | 0 | 0 | IX |
| 26 | -136.5 | -4.2785140235 | 3190.36 | 3605.1 | 2976.94 | 0 | 0 | IX |
| 52 | -220.9 | -6.74553249704 | 3274.76 | 3605.1 | 2879.34 | 0 | 0 | IX |
| 156 | -878.89 | -22.3479753353 | 3932.75 | 4117.9 | 2431.87 | 0 | 0 | IX |
| 260 | -1008.53 | -24.8260260586 | 4062.39 | 4286.69 | 2262.57 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 3053.86 | -1.05 | -0.03 | 3045 | 3056.1 | 3032.14 | 0 |
| 1735061400 | 3054.91 | 25.24 | 0.83 | 3035.14 | 3057.44 | 3035.14 | 0 |
| 1734975000 | 3029.67 | -2.66 | -0.09 | 3033.11 | 3034.9 | 3017.2199 | 0 |
| 1734715800 | 3032.33 | 34.17 | 1.14 | 2990.69 | 3039.45 | 2976.94 | 0 |
| 1734629400 | 2998.16 | -74.1 | -2.41 | 3066.29 | 3066.29 | 2989.51 | 0 |
| 1734543000 | 3072.26 | 9.4 | 0.31 | 3060.9899 | 3086.78 | 3060.9899 | 0 |
| 1734456600 | 3062.86 | -4.77 | -0.16 | 3068.89 | 3076.2 | 3037.84 | 0 |
| 1734370200 | 3067.63 | -33.06 | -1.07 | 3101.8 | 3103.95 | 3054.53 | 0 |
| 1734111000 | 3100.69 | -29.74 | -0.95 | 3124.36 | 3129.2199 | 3098.61 | 0 |
| 1734024600 | 3130.43 | 4.71 | 0.15 | 3126.92 | 3133.26 | 3108.81 | 0 |
| 1733938200 | 3125.7199 | -30.52 | -0.97 | 3152.87 | 3152.87 | 3118.57 | 0 |
| 1733851800 | 3156.2399 | -4.7 | -0.15 | 3157.61 | 3161.61 | 3130.2399 | 0 |
| 1733765400 | 3160.94 | -46.08 | -1.44 | 3210.29 | 3217.9699 | 3152.28 | 0 |
| 1733506200 | 3207.02 | 10.95 | 0.34 | 3196.48 | 3219.4699 | 3196.48 | 0 |
| 1733419800 | 3196.07 | -34.09 | -1.06 | 3237.62 | 3237.62 | 3195.9699 | 0 |
| 1733333400 | 3230.16 | 41.66 | 1.31 | 3192.78 | 3236.59 | 3191.37 | 0 |
| 1733247000 | 3188.5 | -8.71 | -0.27 | 3197.2 | 3201.01 | 3178.42 | 0 |
| 1733160600 | 3197.21 | -51.56 | -1.59 | 3249.25 | 3249.25 | 3184.1 | 0 |
| 1732901400 | 3248.77 | 0.85 | 0.03 | 3246.81 | 3260.32 | 3235.44 | 0 |
| 1732815000 | 3247.92 | 4.28 | 0.13 | 3248.38 | 3255.39 | 3232.88 | 0 |
| 1732728600 | 3243.64 | 37.88 | 1.18 | 3207.39 | 3246.54 | 3196.64 | 0 |
| 1732642200 | 3205.76 | -28.05 | -0.87 | 3235.13 | 3235.13 | 3198.57 | 0 |
| 1732555800 | 3233.81 | 3.1 | 0.10 | 3236.88 | 3268.82 | 3192.54 | 0 |
| 1732296600 | 3230.71 | 78.17 | 2.48 | 3154.48 | 3232.91 | 3151.59 | 0 |
| 1732210200 | 3152.54 | -8.89 | -0.28 | 3159.5 | 3159.5 | 3122.9899 | 0 |
| 1732123800 | 3161.43 | -17.91 | -0.56 | 3188.92 | 3194.77 | 3140.14 | 0 |
| 1732037400 | 3179.34 | 21.2 | 0.67 | 3165.44 | 3192.19 | 3144.76 | 0 |
| 1731951000 | 3158.14 | -49.8 | -1.55 | 3208.36 | 3209.46 | 3150.32 | 0 |
| 1731691800 | 3207.94 | 9.75 | 0.30 | 3191.44 | 3218.13 | 3185.53 | 0 |
| 1731605400 | 3198.19 | 3.28 | 0.10 | 3150.6 | 3206.93 | 3150.6 | 0 |
| 1731519000 | 3194.91 | 0 | 0.00 | 3194.91 | 3194.91 | 3194.91 | 0 |
| 1731432600 | 3194.91 | -60.5 | -1.86 | 3247.19 | 3247.19 | 3186.91 | 0 |
| 1731346200 | 3255.41 | 7.06 | 0.22 | 3252.58 | 3276.38 | 3250.29 | 0 |
| 1731087000 | 3248.35 | 35.11 | 1.09 | 3213.89 | 3251.34 | 3213.89 | 0 |
| 1731000600 | 3213.2399 | 36.46 | 1.15 | 3180.3 | 3220.84 | 3180.3 | 0 |
| 1730914200 | 3176.78 | -59.3 | -1.83 | 3245.3 | 3281.8 | 3171.68 | 0 |
| 1730827800 | 3236.08 | -11.58 | -0.36 | 3248.13 | 3262.17 | 3234.2399 | 0 |
| 1730741400 | 3247.66 | -25.34 | -0.77 | 3264.42 | 3282.1 | 3244.48 | 0 |
| 1730482200 | 3273 | 14.87 | 0.46 | 3259.75 | 3295.67 | 3250.66 | 0 |
| 1730395800 | 3258.13 | -96.24 | -2.87 | 3331.7 | 3337.05 | 3245.4699 | 0 |
| 1730309400 | 3354.37 | -16.92 | -0.50 | 3362.65 | 3436.67 | 3343.66 | 0 |
| 1730223000 | 3371.29 | -27.98 | -0.82 | 3415.22 | 3418.57 | 3364.93 | 0 |
| 1730136600 | 3399.27 | 27.82 | 0.83 | 3375.49 | 3405.13 | 3375.49 | 0 |
| 1729873800 | 3371.45 | -14.08 | -0.42 | 3384.04 | 3387.51 | 3366.72 | 0 |
| 1729787400 | 3385.53 | -5.85 | -0.17 | 3396.48 | 3410.76 | 3384.01 | 0 |
| 1729701000 | 3391.38 | 6.69 | 0.20 | 3386.2 | 3407.89 | 3381.43 | 0 |
| 1729614600 | 3384.69 | -33.31 | -0.97 | 3394.76 | 3405.99 | 3362.85 | 0 |
| 1729528200 | 3418 | -61.14 | -1.76 | 3478.71 | 3488.53 | 3417.23 | 0 |
| 1729269000 | 3479.14 | -28.34 | -0.81 | 3500.44 | 3501.72 | 3464.44 | 0 |
| 1729182600 | 3507.48 | -10.19 | -0.29 | 3519.78 | 3526.17 | 3497.25 | 0 |
| 1729096200 | 3517.67 | 40.99 | 1.18 | 3482.49 | 3524.39 | 3477.58 | 0 |
| 1729009800 | 3476.68 | 30.58 | 0.89 | 3451.68 | 3485.82 | 3451.68 | 0 |
| 1728923400 | 3446.1 | -6.66 | -0.19 | 3450.69 | 3457.5 | 3423.19 | 0 |
| 1728664200 | 3452.76 | 7.56 | 0.22 | 3417.41 | 3463.76 | 3412.64 | 0 |
| 1728577800 | 3445.2 | 0 | 0.00 | 3445.2 | 3445.2 | 3445.2 | 0 |
| 1728491400 | 3445.2 | 33.97 | 1.00 | 3412.66 | 3451.54 | 3412.66 | 0 |
| 1728405000 | 3411.23 | -7.78 | -0.23 | 3414.43 | 3423.84 | 3400.89 | 0 |
| 1728318600 | 3419.01 | -43.03 | -1.24 | 3479.64 | 3480.35 | 3418.59 | 0 |
| 1728059400 | 3462.04 | -0.15 | -0.00 | 3467.71 | 3504.08 | 3461.93 | 0 |
| 1727973000 | 3462.19 | -40.29 | -1.15 | 3492.21 | 3501.62 | 3459.63 | 0 |
| 1727886600 | 3502.48 | -55.9 | -1.57 | 3551.38 | 3552.15 | 3493.19 | 0 |
| 1727800200 | 3558.38 | 18.96 | 0.54 | 3553.93 | 3588.36 | 3535.25 | 0 |
| 1727713800 | 3539.42 | -40.91 | -1.14 | 3507.6 | 3556.12 | 3495.2 | 0 |
