Hot Features
프리미엄
Strategic Technology & Ecommerce Real Estate Total Return GBP (TRESTATTGBP)
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 |
|---|---|---|---|---|---|---|---|
| 1738879200 | 1076.5732 | 13.3 | 1.25 | 1076.7021 | 1077.8734 | 1070.0132 | 0 |
| 1738792800 | 1063.2739 | 11.97 | 1.14 | 1059.9772 | 1064.6004 | 1052.7484 | 0 |
| 1738706400 | 1051.2996 | -1.84 | -0.17 | 1045.8617 | 1052.5082 | 1044.4265 | 0 |
| 1738620000 | 1053.1419 | -7.27 | -0.69 | 1051.5924 | 1056.8535 | 1040.6016 | 0 |
| 1738360800 | 1060.4138 | 0.39 | 0.04 | 1064.349 | 1070.9804 | 1059.5867 | 0 |
| 1738274400 | 1060.026 | 9.4 | 0.89 | 1058.959 | 1066.428 | 1057.2346 | 0 |
| 1738188000 | 1050.6283 | -7.1 | -0.67 | 1061.6945 | 1063.921 | 1046.5481 | 0 |
| 1738101600 | 1057.7235 | -16.67 | -1.55 | 1067.8505 | 1068.1909 | 1053.3817 | 0 |
| 1738015200 | 1074.3885 | -1.02 | -0.10 | 1066.5773 | 1074.4518 | 1063.0954 | 0 |
| 1737756000 | 1075.4106 | -11.01 | -1.01 | 1079.2597 | 1081.7695 | 1074.5714 | 0 |
| 1737669600 | 1086.4251 | 7.02 | 0.65 | 1080.7217 | 1086.4251 | 1073.512 | 0 |
| 1737583200 | 1079.4032 | -14.56 | -1.33 | 1091.2155 | 1091.3715 | 1078.8341 | 0 |
| 1737496800 | 1093.9621 | 11.46 | 1.06 | 1079.876 | 1094.1174 | 1079.7206 | 0 |
| 1737151200 | 1082.4971 | 2.72 | 0.25 | 1090.7261 | 1091.1704 | 1082.3554 | 0 |
| 1737064800 | 1079.7744 | 29.5 | 2.81 | 1060.2409 | 1080.4486 | 1058.878 | 0 |
| 1736978400 | 1050.2716 | 5.1 | 0.49 | 1066.1018 | 1066.6409 | 1050.0952 | 0 |
| 1736892000 | 1045.1703 | 6.41 | 0.62 | 1041.2889 | 1047.1172 | 1041.0142 | 0 |
| 1736805600 | 1038.7566 | 8.24 | 0.80 | 1033.352 | 1038.7566 | 1027.1397 | 0 |
| 1736546400 | 1030.5184 | -17.79 | -1.70 | 1039.9548 | 1041.4174 | 1030.4328 | 0 |
| 1736373600 | 1048.3045 | 13.36 | 1.29 | 1042.9944 | 1048.3045 | 1036.8479 | 0 |
| 1736287200 | 1034.9405 | -5.23 | -0.50 | 1043.638 | 1046.3351 | 1034.3647 | 0 |
| 1736200800 | 1040.1693 | -14.62 | -1.39 | 1049.1172 | 1053.2918 | 1038.7615 | 0 |
| 1735941600 | 1054.7902 | 8.72 | 0.83 | 1046.0115 | 1054.7902 | 1043.6248 | 0 |
| 1735855200 | 1046.0716 | 6.52 | 0.63 | 1052.0674 | 1054.8024 | 1044.3272 | 0 |
| 1735682400 | 1039.5532 | 5.1 | 0.49 | 1039.3313 | 1042.0779 | 1033.8683 | 0 |
| 1735596000 | 1034.4562 | 0.9 | 0.09 | 1030.0559 | 1034.4562 | 1023.6919 | 0 |
| 1735336800 | 1033.5588 | -9.88 | -0.95 | 1034.3849 | 1041.6158 | 1031.473 | 0 |
| 1735250400 | 1043.4394 | 4.53 | 0.44 | 1037.7218 | 1043.531 | 1036.2091 | 0 |
| 1735077600 | 1038.9084 | 3.86 | 0.37 | 1029.6412 | 1040.4954 | 1028.4903 | 0 |
| 1734991200 | 1035.0494 | 4.18 | 0.41 | 1029.9748 | 1035.0494 | 1026.9029 | 0 |
| 1734732000 | 1030.8651 | 12.62 | 1.24 | 1021.8046 | 1035.4719 | 1020.9467 | 0 |
| 1734645600 | 1018.2499 | -7.18 | -0.70 | 1026.2918 | 1030.9268 | 1018.2052 | 0 |
| 1734559200 | 1025.4297 | -31.33 | -2.96 | 1053.0437 | 1057.3841 | 1025.2259 | 0 |
| 1734472800 | 1056.76 | -4.29 | -0.40 | 1055.4861 | 1063.2363 | 1054.6987 | 0 |
| 1734386400 | 1061.0492 | -17.01 | -1.58 | 1069.9632 | 1073.7664 | 1060.5766 | 0 |
| 1734127200 | 1078.0549 | 1.68 | 0.16 | 1075.4525 | 1081.8963 | 1075.0302 | 0 |
| 1734040800 | 1076.3788 | -0.28 | -0.03 | 1077.0216 | 1085.7799 | 1074.9635 | 0 |
| 1733954400 | 1076.6556 | -1.68 | -0.16 | 1079.2961 | 1080.1849 | 1072.4014 | 0 |
| 1733868000 | 1078.3363 | -15.07 | -1.38 | 1090.0087 | 1090.4683 | 1073.43 | 0 |
| 1733781600 | 1093.4081 | -0.8 | -0.07 | 1096.7467 | 1100.5619 | 1092.5273 | 0 |
| 1733522400 | 1094.2077 | -2.36 | -0.22 | 1097.5288 | 1099.3481 | 1089.6786 | 0 |
| 1733436000 | 1096.5663 | -5.16 | -0.47 | 1090.5822 | 1097.7264 | 1088.8822 | 0 |
| 1733349600 | 1101.7286 | -12.25 | -1.10 | 1109.3818 | 1110.5628 | 1098.6128 | 0 |
| 1733263200 | 1113.9742 | -5.27 | -0.47 | 1117.4422 | 1119.3951 | 1112.1845 | 0 |
| 1733176800 | 1119.244 | -4.37 | -0.39 | 1121.5906 | 1122.5058 | 1114.2343 | 0 |
| 1732917600 | 1123.6099 | -5.64 | -0.50 | 1129.2061 | 1131.0296 | 1122.6213 | 0 |
| 1732744800 | 1129.2453 | -0.92 | -0.08 | 1130.7931 | 1136.5827 | 1129.0043 | 0 |
| 1732658400 | 1130.1702 | -2.07 | -0.18 | 1128.5786 | 1132.8368 | 1123.0375 | 0 |
| 1732572000 | 1132.2363 | 18.8 | 1.69 | 1117.5562 | 1132.4093 | 1117.0516 | 0 |
| 1732312800 | 1113.44 | 18.09 | 1.65 | 1109.3216 | 1115.0477 | 1108.0026 | 0 |
| 1732226400 | 1095.3501 | 6.12 | 0.56 | 1087.7127 | 1100.0763 | 1087.0533 | 0 |
| 1732140000 | 1089.2331 | -5.98 | -0.55 | 1086.979 | 1090.854 | 1084.0872 | 0 |
| 1732053600 | 1095.2166 | 5.23 | 0.48 | 1087.5124 | 1097.2889 | 1084.0417 | 0 |
| 1731967200 | 1089.9847 | 5.93 | 0.55 | 1078.3827 | 1090.2048 | 1078.3827 | 0 |
| 1731708000 | 1084.0583 | 5.82 | 0.54 | 1080.7128 | 1086.6089 | 1076.6421 | 0 |
| 1731621600 | 1078.2333 | -3.72 | -0.34 | 1085.7166 | 1085.7557 | 1078.2333 | 0 |
| 1731535200 | 1081.9573 | 2.33 | 0.22 | 1086.0032 | 1091.0374 | 1081.9037 | 0 |
| 1731448800 | 1079.6275 | -7.02 | -0.65 | 1087.1183 | 1089.9998 | 1079.5992 | 0 |
| 1731362400 | 1086.6428 | -2.63 | -0.24 | 1093.3838 | 1097.8689 | 1086.5538 | 0 |
| 1731103200 | 1089.2725 | 15.65 | 1.46 | 1082.5221 | 1092.1172 | 1081.9662 | 0 |
| 1731016800 | 1073.6253 | -2.06 | -0.19 | 1071.0565 | 1076.4041 | 1067.0659 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
