Hot Features
프리미엄
Strategic Technology & Ecommerce Real Estate Net TR AUD (TRESTATNAUD)
NASDAQI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741212000 | 1137.5938 | -6.32 | -0.55 | 1124.0277 | 1137.5938 | 1122.9816 | 0 |
| 1741125600 | 1143.9092 | 1.58 | 0.14 | 1146.2802 | 1153.4459 | 1136.4433 | 0 |
| 1741039200 | 1142.3257 | -5.07 | -0.44 | 1144.8282 | 1148.205 | 1140.2281 | 0 |
| 1740780000 | 1147.4006 | 10.58 | 0.93 | 1143.7487 | 1149.4871 | 1141.6778 | 0 |
| 1740693600 | 1136.8254 | 9.71 | 0.86 | 1130.2422 | 1142.1714 | 1129.8892 | 0 |
| 1740607200 | 1127.1108 | -1.21 | -0.11 | 1135.8115 | 1136.259 | 1125.2893 | 0 |
| 1740520800 | 1128.3203 | 14.95 | 1.34 | 1122.3516 | 1133.2253 | 1121.661 | 0 |
| 1740434400 | 1113.3716 | -5.83 | -0.52 | 1113.6498 | 1118.037 | 1109.1108 | 0 |
| 1740175200 | 1119.2065 | -2.61 | -0.23 | 1127.2714 | 1127.4824 | 1119.1462 | 0 |
| 1740088800 | 1121.8178 | -0.31 | -0.03 | 1116.972 | 1122.5662 | 1112.8343 | 0 |
| 1740002400 | 1122.1231 | 1.37 | 0.12 | 1117.2735 | 1124.3969 | 1116.9278 | 0 |
| 1739916000 | 1120.7488 | 3.03 | 0.27 | 1118.0418 | 1124.9321 | 1117.2936 | 0 |
| 1739570400 | 1117.7159 | -11.06 | -0.98 | 1125.1284 | 1126.5549 | 1117.7159 | 0 |
| 1739484000 | 1128.7771 | 1.91 | 0.17 | 1128.9494 | 1130.8448 | 1124.7222 | 0 |
| 1739397600 | 1126.8672 | -7.38 | -0.65 | 1128.0054 | 1129.1192 | 1122.2588 | 0 |
| 1739311200 | 1134.2505 | 8.41 | 0.75 | 1121.7965 | 1134.3153 | 1121.7044 | 0 |
| 1739224800 | 1125.8388 | 1.78 | 0.16 | 1124.7594 | 1126.6225 | 1118.2962 | 0 |
| 1738965600 | 1124.0613 | -4.77 | -0.42 | 1128.792 | 1129.0719 | 1118.4947 | 0 |
| 1738879200 | 1128.8312 | 7.2 | 0.64 | 1129.3737 | 1130.9356 | 1122.6146 | 0 |
| 1738792800 | 1121.6357 | 8.39 | 0.75 | 1119.8257 | 1123.2885 | 1112.5372 | 0 |
| 1738706400 | 1113.2431 | -5.72 | -0.51 | 1109.3044 | 1114.4598 | 1106.6929 | 0 |
| 1738620000 | 1118.9639 | -1.4 | -0.13 | 1119.3824 | 1124.6002 | 1112.3083 | 0 |
| 1738360800 | 1120.3658 | -4.22 | -0.38 | 1125.4701 | 1131.4398 | 1120.3031 | 0 |
| 1738274400 | 1124.5867 | 11.85 | 1.06 | 1123.2793 | 1130.0796 | 1121.588 | 0 |
| 1738188000 | 1112.7398 | -4.29 | -0.38 | 1123.7719 | 1126.0225 | 1108.9965 | 0 |
| 1738101600 | 1117.025 | -14.14 | -1.25 | 1127.0034 | 1127.2934 | 1111.722 | 0 |
| 1738015200 | 1131.1663 | 4.91 | 0.44 | 1125.2337 | 1131.233 | 1119.6737 | 0 |
| 1737756000 | 1126.2516 | -6 | -0.53 | 1127.3804 | 1131.7958 | 1125.4783 | 0 |
| 1737669600 | 1132.2469 | 7.87 | 0.70 | 1125.6099 | 1132.2469 | 1118.2591 | 0 |
| 1737583200 | 1124.3795 | -15.87 | -1.39 | 1137.3152 | 1137.6017 | 1123.3778 | 0 |
| 1737496800 | 1140.2447 | 14.06 | 1.25 | 1126.3065 | 1140.4066 | 1125.8942 | 0 |
| 1737151200 | 1126.1828 | -0.3 | -0.03 | 1140.363 | 1140.596 | 1126.0354 | 0 |
| 1737064800 | 1126.4824 | 29.82 | 2.72 | 1104.3454 | 1128.8363 | 1103.7112 | 0 |
| 1736978400 | 1096.6619 | 4.97 | 0.46 | 1113.9086 | 1114.368 | 1095.3397 | 0 |
| 1736892000 | 1091.6942 | 3.06 | 0.28 | 1086.7422 | 1095.3465 | 1086.3478 | 0 |
| 1736805600 | 1088.6335 | 2.67 | 0.25 | 1082.526 | 1088.6335 | 1076.4485 | 0 |
| 1736546400 | 1085.96 | -19.43 | -1.76 | 1095.3852 | 1097.3376 | 1085.8697 | 0 |
| 1736373600 | 1105.3925 | 7.2 | 0.66 | 1100.1416 | 1105.3925 | 1093.5456 | 0 |
| 1736287200 | 1098.1957 | -6.7 | -0.61 | 1107.5961 | 1109.8957 | 1098.1687 | 0 |
| 1736200800 | 1104.8922 | -13.65 | -1.22 | 1110.569 | 1116.5741 | 1104.8922 | 0 |
| 1735941600 | 1118.5393 | 12.91 | 1.17 | 1106.7942 | 1118.5393 | 1104.5212 | 0 |
| 1735855200 | 1105.6312 | -9.71 | -0.87 | 1113.6241 | 1115.8447 | 1105.3536 | 0 |
| 1735682400 | 1115.3382 | 10.62 | 0.96 | 1114.0795 | 1118.0041 | 1108.8372 | 0 |
| 1735596000 | 1104.7163 | -5.72 | -0.52 | 1103.3046 | 1106.0353 | 1096.5696 | 0 |
| 1735336800 | 1110.4367 | -4.15 | -0.37 | 1109.4416 | 1119.2215 | 1108.126 | 0 |
| 1735250400 | 1114.5853 | 4.28 | 0.39 | 1107.5873 | 1114.8723 | 1105.4975 | 0 |
| 1735077600 | 1110.3081 | 6.68 | 0.61 | 1101.3325 | 1110.3081 | 1099.8768 | 0 |
| 1734991200 | 1103.6231 | 5.31 | 0.48 | 1099.2559 | 1103.6231 | 1095.49 | 0 |
| 1734732000 | 1098.3171 | 13.88 | 1.28 | 1092.0787 | 1104.6356 | 1088.8077 | 0 |
| 1734645600 | 1084.4405 | -10.98 | -1.00 | 1096.2687 | 1100.4719 | 1084.3929 | 0 |
| 1734559200 | 1095.4245 | -28.74 | -2.56 | 1122.5007 | 1128.74 | 1095.2068 | 0 |
| 1734472800 | 1124.1651 | 2.25 | 0.20 | 1120.3208 | 1132.0045 | 1119.355 | 0 |
| 1734386400 | 1121.9102 | -13.35 | -1.18 | 1131.2813 | 1136.0764 | 1120.9372 | 0 |
| 1734127200 | 1135.2624 | -2.01 | -0.18 | 1133.3621 | 1140.6525 | 1132.7077 | 0 |
| 1734040800 | 1137.2743 | -7.78 | -0.68 | 1138.6217 | 1147.7291 | 1136.4993 | 0 |
| 1733954400 | 1145.0546 | -0.62 | -0.05 | 1149.9095 | 1151.1808 | 1141.1766 | 0 |
| 1733868000 | 1145.6721 | -3.89 | -0.34 | 1156.3846 | 1156.821 | 1141.2282 | 0 |
| 1733781600 | 1149.559 | -9.7 | -0.84 | 1152.5144 | 1156.5038 | 1147.6903 | 0 |
| 1733522400 | 1159.2599 | 4.49 | 0.39 | 1159.6387 | 1161.5651 | 1154.8595 | 0 |
