Hot Features
프리미엄
TORM PLC (TRMD)
NASDAQ
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 | -1.83 | -7.79054916986 | 23.49 | 24.38 | 21.52 | 1684380 | 23.00582821 | CS |
| 4 | -5.29 | -19.6289424861 | 26.95 | 27.4985 | 21.52 | 1436469 | 24.34537817 | CS |
| 12 | -14.63 | -40.3141361257 | 36.29 | 36.8 | 21.52 | 1107550 | 28.86504313 | CS |
| 26 | -15.72 | -42.0545746388 | 37.38 | 40.47 | 21.52 | 869717 | 32.29517686 | CS |
| 52 | -9.53 | -30.5546649567 | 31.19 | 40.47 | 21.52 | 787716 | 32.80231356 | CS |
| 156 | 14.13 | 187.64940239 | 7.53 | 40.47 | 6.17 | 486275 | 28.01255363 | CS |
| 260 | 12.52 | 136.980306346 | 9.14 | 48.86 | 6.17 | 323042 | 26.36541059 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 21.89 | 0.18 | 0.83 | 21.6462 | 21.9 | 21.25 | 1431998 |
| 1732232100 | 21.71 | -2.1 | -8.82 | 22.4 | 22.4 | 21.52 | 2286960 |
| 1732145700 | 23.81 | -0.16 | -0.67 | 24.29 | 24.38 | 23.71 | 1688992 |
| 1732059300 | 23.97 | 0.54 | 2.30 | 23.603 | 24.04 | 23.4687 | 1246739 |
| 1731972900 | 23.43 | 0.58 | 2.54 | 23 | 23.53 | 22.99 | 1554696 |
| 1731713700 | 22.85 | -0.78 | -3.30 | 23.49 | 23.635 | 22.72 | 1644511 |
| 1731627300 | 23.63 | -0.1 | -0.42 | 23.84 | 24.32 | 23.495 | 1478485 |
| 1731540900 | 23.73 | 0.78 | 3.40 | 23 | 24.08 | 23 | 2219557 |
| 1731454500 | 22.95 | -0.85 | -3.57 | 23.54 | 23.55 | 22.77 | 1484379 |
| 1731368100 | 23.8 | -0.17 | -0.71 | 24.08 | 24.11 | 23.75 | 1150774 |
| 1731108900 | 23.97 | -0.82 | -3.31 | 24.7 | 24.8696 | 23.75 | 1621063 |
| 1731022500 | 24.79 | 0.04 | 0.16 | 24.9 | 25.55 | 24.64 | 2192486 |
| 1730936100 | 24.75 | -0.21 | -0.84 | 24.07 | 24.9232 | 24.06 | 1324059 |
| 1730849700 | 24.96 | -0.53 | -2.08 | 25.38 | 25.53 | 24.69 | 1227610 |
| 1730763300 | 25.49 | -0.26 | -1.01 | 25.51 | 25.65 | 25.22 | 966698 |
| 1730500500 | 25.75 | -0.25 | -0.96 | 26.42 | 26.42 | 25.71 | 738107 |
| 1730414100 | 26 | -0.1 | -0.38 | 25.87 | 26.34 | 25.83 | 973513 |
| 1730327700 | 26.1 | -0.2 | -0.76 | 25.94 | 26.18 | 25.47 | 1387294 |
| 1730241300 | 26.3 | -0.51 | -1.90 | 26.69 | 26.69 | 26.13 | 1280502 |
| 1730154900 | 26.81 | -0.48 | -1.76 | 26.74 | 27 | 26.54 | 1265178 |
| 1729895700 | 27.29 | 0.33 | 1.22 | 26.95 | 27.4985 | 26.89 | 997778 |
| 1729809300 | 26.96 | -0.57 | -2.07 | 27.18 | 27.2 | 26.72 | 1193147 |
| 1729722900 | 27.53 | -1.62 | -5.56 | 27.9 | 28.11 | 27.29 | 2233347 |
| 1729636500 | 29.15 | -0.65 | -2.18 | 29.74 | 29.805 | 29.11 | 704846 |
| 1729550100 | 29.8 | -0.22 | -0.73 | 30.07 | 30.2 | 29.64 | 520381 |
| 1729290900 | 30.02 | 0.12 | 0.40 | 30.01 | 30.11 | 29.68 | 887187 |
| 1729204500 | 29.9 | -0.21 | -0.70 | 30.09 | 30.17 | 29.87 | 996524 |
| 1729118100 | 30.11 | 0.1 | 0.33 | 29.89 | 30.33 | 29.77 | 884218 |
| 1729031700 | 30.01 | -1.28 | -4.09 | 30.34 | 30.72 | 29.96 | 1421722 |
| 1728945300 | 31.29 | -0.35 | -1.11 | 31 | 31.44 | 30.8 | 1029505 |
| 1728686100 | 31.64 | -0.48 | -1.49 | 31.86 | 31.9515 | 31.48 | 752895 |
| 1728599700 | 32.119999 | 0.2 | 0.63 | 32.13 | 32.314999 | 31.84 | 407441 |
| 1728513300 | 31.92 | -0.42 | -1.30 | 32.04 | 32.13 | 31.63 | 734823 |
| 1728426900 | 32.34 | -0.41 | -1.25 | 32.61 | 32.61 | 32.0476 | 841778 |
| 1728340500 | 32.75 | -0.17 | -0.52 | 32.78 | 33.15 | 32.38 | 936845 |
| 1728081300 | 32.92 | -0.3 | -0.90 | 32.909999 | 33.1 | 32.7 | 809273 |
| 1727994900 | 33.22 | 0.2 | 0.61 | 33.11 | 33.28 | 32.78 | 864500 |
| 1727908500 | 33.02 | 0.58 | 1.79 | 33.03 | 33.47 | 32.71 | 1026175 |
| 1727822100 | 32.439999 | -1.75 | -5.12 | 32.35 | 32.89 | 31.8 | 4850593 |
| 1727735700 | 34.19 | -0.05 | -0.15 | 34.06 | 34.255 | 33.865 | 624360 |
| 1727476500 | 34.24 | -1.12 | -3.17 | 34.01 | 34.3399 | 33.78 | 1101759 |
| 1727390100 | 35.36 | 0.86 | 2.49 | 34.68 | 35.4299 | 34.68 | 562549 |
| 1727303700 | 34.5 | -0.79 | -2.24 | 34.5 | 34.68 | 34.25 | 1046864 |
| 1727217300 | 35.29 | 0.52 | 1.50 | 35.14 | 35.41 | 34.931 | 413905 |
| 1727130900 | 34.77 | -0.34 | -0.97 | 34.7 | 35.2 | 34.46 | 578215 |
| 1726871700 | 35.11 | -1.33 | -3.65 | 34.77 | 35.265 | 34.451 | 1012609 |
| 1726785300 | 36.44 | 0.41 | 1.14 | 36.74 | 36.8 | 36.2299 | 562023 |
| 1726698900 | 36.03 | -0.02 | -0.06 | 36.54 | 36.74 | 36 | 641438 |
| 1726612500 | 36.05 | 1.04 | 2.97 | 36.3 | 36.3 | 35.74 | 709377 |
| 1726526100 | 35.01 | 0.96 | 2.82 | 34.76 | 35.16 | 34.56 | 604665 |
| 1726266900 | 34.05 | 0.36 | 1.07 | 33.85 | 34.67 | 33.85 | 647936 |
| 1726180500 | 33.69 | 0.43 | 1.29 | 33.46 | 34.18 | 33.43 | 805516 |
| 1726094100 | 33.259999 | 0.69 | 2.12 | 32.799999 | 33.52 | 32.664299 | 604716 |
| 1726007700 | 32.57 | -0.55 | -1.66 | 33.09 | 33.09 | 32.2588 | 610051 |
| 1725921300 | 33.119999 | 0.08 | 0.24 | 32.909999 | 33.29 | 32.74 | 578603 |
| 1725662100 | 33.04 | -0.17 | -0.51 | 33.42 | 33.71 | 32.9 | 633804 |
| 1725575700 | 33.21 | -0.73 | -2.15 | 33.42 | 33.8 | 33.07 | 958712 |
| 1725489300 | 33.94 | 0.05 | 0.15 | 33.91 | 34.485 | 33.89 | 628383 |
| 1725402900 | 33.89 | -2.2 | -6.10 | 35.4 | 35.46 | 33.84 | 1405998 |
| 1725057300 | 36.09 | 0.06 | 0.17 | 36.29 | 36.71 | 35.7 | 789391 |
| 1724970900 | 36.03 | -1.09 | -2.94 | 35.82 | 36.19 | 35.53 | 760512 |
| 1724884500 | 37.12 | -1.48 | -3.83 | 38.02 | 38.04 | 36.48 | 1611833 |
| 1724798100 | 38.6 | 0.02 | 0.05 | 38.68 | 38.81 | 38.1687 | 880000 |
| 1724711700 | 38.58 | 0.26 | 0.68 | 38.48 | 38.9799 | 38.3895 | 750578 |
