Hot Features
프리미엄
Strategic Technology and Ecommerce Real Estate NTR (TRESTATN)
NASDAQI
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741986000 | 988.32987 | 17.06 | 1.76 | 977.65749 | 988.86705 | 977.37226 | 0 |
| 1741899600 | 971.26886 | -12.65 | -1.29 | 983.70951 | 988.57507 | 970.27912 | 0 |
| 1741813200 | 983.91459 | -1.02 | -0.10 | 987.58054 | 987.95118 | 981.12901 | 0 |
| 1741726800 | 984.93347 | -2.95 | -0.30 | 991.11122 | 994.77336 | 979.81859 | 0 |
| 1741640400 | 987.88683 | -8.56 | -0.86 | 996.47135 | 1000.8939 | 983.58768 | 0 |
| 1741384800 | 996.44639 | 3.34 | 0.34 | 990.9626 | 998.4039 | 987.67085 | 0 |
| 1741298400 | 993.10371 | -19.96 | -1.97 | 1003.7045 | 1004.1846 | 991.42447 | 0 |
| 1741212000 | 1013.0605 | 10.53 | 1.05 | 1000.266 | 1016.3372 | 999.81964 | 0 |
| 1741125600 | 1002.5316 | -4.26 | -0.42 | 1006.9442 | 1012.1677 | 1000.4585 | 0 |
| 1741039200 | 1006.7895 | -0.75 | -0.07 | 1009.2854 | 1012.5364 | 1002.925 | 0 |
| 1740780000 | 1007.5357 | 3.19 | 0.32 | 1003.4362 | 1007.5389 | 999.63371 | 0 |
| 1740693600 | 1004.3493 | -0.96 | -0.10 | 1000.8456 | 1008.1262 | 1000.6883 | 0 |
| 1740607200 | 1005.3114 | -3.79 | -0.38 | 1010.7719 | 1011.3419 | 1002.9274 | 0 |
| 1740520800 | 1009.098 | 10.07 | 1.01 | 1005.4334 | 1013.1441 | 1005.0181 | 0 |
| 1740434400 | 999.03039 | -8.48 | -0.84 | 1000.453 | 1003.9915 | 994.70511 | 0 |
| 1740175200 | 1007.5059 | -5.52 | -0.54 | 1016.4136 | 1016.4827 | 1005.1842 | 0 |
| 1740088800 | 1013.0247 | 6.93 | 0.69 | 1006.8193 | 1014.928 | 1005.0291 | 0 |
| 1740002400 | 1006.0908 | 0.76 | 0.08 | 1001.3113 | 1007.5113 | 1001.146 | 0 |
| 1739916000 | 1005.3334 | 1.06 | 0.11 | 1002.313 | 1008.9493 | 1001.2673 | 0 |
| 1739570400 | 1004.2702 | 0.42 | 0.04 | 1010.6376 | 1012.2093 | 1003.6492 | 0 |
| 1739484000 | 1003.8524 | 5.44 | 0.54 | 997.15191 | 1005.4134 | 995.98978 | 0 |
| 1739397600 | 998.41464 | -8.78 | -0.87 | 995.4031 | 1002.9159 | 990.84355 | 0 |
| 1739311200 | 1007.1984 | 8.11 | 0.81 | 996.06221 | 1007.8753 | 995.99201 | 0 |
| 1739224800 | 999.09308 | 3.64 | 0.37 | 997.26823 | 999.45225 | 991.73551 | 0 |
| 1738965600 | 995.45219 | -5.5 | -0.55 | 1002.4322 | 1002.5372 | 991.36855 | 0 |
| 1738879200 | 1000.9516 | 4.16 | 0.42 | 999.51113 | 1001.4342 | 995.55128 | 0 |
| 1738792800 | 996.78862 | 14.38 | 1.46 | 993.66224 | 997.11407 | 986.96036 | 0 |
| 1738706400 | 982.41353 | 3.56 | 0.36 | 974.48889 | 983.94507 | 973.27135 | 0 |
| 1738620000 | 978.85087 | -7.95 | -0.81 | 973.09086 | 981.43451 | 966.08867 | 0 |
| 1738360800 | 986.80097 | -3.08 | -0.31 | 988.19159 | 995.42276 | 984.09779 | 0 |
| 1738274400 | 989.8835 | 11.37 | 1.16 | 988.74833 | 994.60036 | 983.42264 | 0 |
| 1738188000 | 978.51309 | -6.45 | -0.65 | 986.75211 | 988.82149 | 974.21872 | 0 |
| 1738101600 | 984.96281 | -18.86 | -1.88 | 994.47312 | 994.95482 | 980.96865 | 0 |
| 1738015200 | 1003.8203 | -1.84 | -0.18 | 998.79895 | 1004.2128 | 993.48115 | 0 |
| 1737756000 | 1005.6613 | 2.8 | 0.28 | 1003.7235 | 1010.806 | 1003.7235 | 0 |
| 1737669600 | 1002.8606 | 7.05 | 0.71 | 997.41782 | 1003.5792 | 990.42448 | 0 |
| 1737583200 | 995.81295 | -12.04 | -1.19 | 1008.3859 | 1008.3859 | 995.33345 | 0 |
| 1737496800 | 1007.8514 | 18.71 | 1.89 | 994.18656 | 1009.1635 | 994.18656 | 0 |
| 1737151200 | 989.14064 | -0.34 | -0.03 | 994.88724 | 995.98826 | 988.06124 | 0 |
| 1737064800 | 989.48338 | 25.19 | 2.61 | 967.77154 | 989.706 | 967.30213 | 0 |
| 1736978400 | 964.29613 | 9.22 | 0.97 | 981.98461 | 982.44307 | 963.55832 | 0 |
| 1736892000 | 955.07214 | 9.6 | 1.01 | 948.39019 | 957.20424 | 948.3335 | 0 |
| 1736805600 | 945.47687 | 1.56 | 0.16 | 939.59019 | 946.14777 | 935.79819 | 0 |
| 1736546400 | 943.92167 | -25.16 | -2.60 | 953.97096 | 954.54417 | 943.30918 | 0 |
| 1736373600 | 969.08536 | 0.34 | 0.04 | 963.48529 | 969.68661 | 957.56369 | 0 |
| 1736287200 | 968.74629 | -5.83 | -0.60 | 980.32285 | 982.35982 | 967.0761 | 0 |
| 1736200800 | 974.57537 | -5.4 | -0.55 | 982.13414 | 986.68861 | 973.99184 | 0 |
| 1735941600 | 979.97923 | 10.37 | 1.07 | 971.48613 | 981.91789 | 970.05834 | 0 |
| 1735855200 | 969.6068 | -5.52 | -0.57 | 977.25248 | 977.34673 | 968.20451 | 0 |
| 1735682400 | 975.12722 | 5.39 | 0.56 | 975.20666 | 978.09568 | 968.94578 | 0 |
| 1735596000 | 969.73623 | -4.55 | -0.47 | 969.40031 | 971.93683 | 962.19038 | 0 |
| 1735336800 | 974.28741 | -4.11 | -0.42 | 973.63292 | 981.10109 | 972.02179 | 0 |
| 1735250400 | 978.39927 | 1.95 | 0.20 | 973.52418 | 979.34565 | 971.87913 | 0 |
| 1735077600 | 976.44775 | 5.33 | 0.55 | 970.28438 | 976.47587 | 969.34778 | 0 |
| 1734991200 | 971.11407 | 2.19 | 0.23 | 967.5108 | 972.32151 | 963.96426 | 0 |
| 1734732000 | 968.92667 | 11.32 | 1.18 | 960.87777 | 976.92901 | 960.01125 | 0 |
| 1734645600 | 957.60365 | -17.74 | -1.82 | 968.43569 | 972.39898 | 957.07718 | 0 |
| 1734559200 | 975.34641 | -31.38 | -3.12 | 1001.9194 | 1006.2383 | 972.76893 | 0 |
| 1734472800 | 1006.7305 | -2.5 | -0.25 | 1004.528 | 1013.3181 | 1003.516 | 0 |
| 1734386400 | 1009.2261 | -10.17 | -1.00 | 1014.8622 | 1018.6232 | 1008.3889 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
