Hot Features
프리미엄
Universal Music Group NV (0VD)
TG
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.88 | 3.92681838465 | 22.41 | 23.45 | 22.22 | 4173 | 22.7855644 | DE |
| 4 | 0.46 | 2.01489268506 | 22.83 | 24.09 | 21.88 | 3769 | 22.95304611 | DE |
| 12 | -0.01 | -0.0429184549356 | 23.3 | 24.39 | 21.88 | 3037 | 23.26743833 | DE |
| 26 | -5.42 | -18.8784395681 | 28.71 | 29.27 | 20.01 | 3897 | 23.40739269 | DE |
| 52 | -1.24 | -5.05503465145 | 24.53 | 29.51 | 20.01 | 3730 | 25.14759651 | DE |
| 156 | 0.29 | 1.26086956522 | 23 | 29.51 | 20.01 | 3614 | 24.95246563 | DE |
| 260 | 0.29 | 1.26086956522 | 23 | 29.51 | 20.01 | 3614 | 24.95246563 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733261220 | 23.2 | 0.03 | 0.13 | 23.15 | 23.45 | 23.15 | 2925 |
| 1733174820 | 23.17 | 0.28 | 1.22 | 22.84 | 23.36 | 22.63 | 3246 |
| 1732915620 | 22.89 | 0.21 | 0.93 | 22.45 | 22.93 | 22.45 | 2385 |
| 1732829220 | 22.68 | -0.06 | -0.26 | 22.83 | 22.85 | 22.48 | 1872 |
| 1732742820 | 22.74 | 0.06 | 0.26 | 22.66 | 22.78 | 22.35 | 1850 |
| 1732656420 | 22.68 | 0.16 | 0.71 | 22.41 | 22.71 | 22.22 | 11510 |
| 1732570020 | 22.52 | 0.03 | 0.13 | 22.76 | 22.76 | 22.27 | 5607 |
| 1732310820 | 22.49 | 0.55 | 2.51 | 21.89 | 22.73 | 21.89 | 2459 |
| 1732224420 | 21.94 | -0.5 | -2.23 | 22.69 | 22.7 | 21.88 | 2637 |
| 1732138020 | 22.44 | -0.21 | -0.93 | 22.58 | 22.76 | 22.42 | 2345 |
| 1732051620 | 22.65 | -0.06 | -0.26 | 22.58 | 22.77 | 22.35 | 2964 |
| 1731965220 | 22.71 | -0.26 | -1.13 | 23.26 | 23.26 | 22.53 | 703 |
| 1731705960 | 22.97 | -0.34 | -1.46 | 23.22 | 23.53 | 22.95 | 2218 |
| 1731619560 | 23.31 | 0.03 | 0.13 | 23.19 | 23.64 | 23 | 1615 |
| 1731533160 | 23.28 | 0.29 | 1.26 | 23.08 | 23.32 | 22.72 | 4734 |
| 1731446820 | 22.99 | -0.47 | -2.00 | 23.1 | 23.4 | 22.93 | 9714 |
| 1731360420 | 23.46 | -0.47 | -1.96 | 24.08 | 24.09 | 23.25 | 2845 |
| 1731101220 | 23.93 | 0.71 | 3.06 | 23.37 | 24.05 | 22.94 | 3529 |
| 1731014760 | 23.22 | 0.2 | 0.87 | 22.95 | 23.42 | 22.92 | 2088 |
| 1730928360 | 23.02 | -0.34 | -1.46 | 23.39 | 23.58 | 22.93 | 1363 |
| 1730841960 | 23.36 | 0.56 | 2.46 | 22.83 | 23.47 | 22.82 | 9694 |
| 1730755560 | 22.8 | -0.7 | -2.98 | 23.56 | 23.57 | 22.79 | 5629 |
| 1730496360 | 23.5 | -0.5 | -2.08 | 24 | 24 | 23.3 | 2557 |
| 1730409960 | 24 | 0.8 | 3.45 | 23.45 | 24.25 | 22.79 | 8336 |
| 1730323560 | 23.2 | -0.52 | -2.19 | 23.64 | 23.83 | 23.2 | 1459 |
| 1730237160 | 23.72 | -0.34 | -1.41 | 24.18 | 24.24 | 23.52 | 1643 |
| 1730150760 | 24.06 | 0.59 | 2.51 | 23.76 | 24.09 | 23.57 | 1613 |
| 1729888020 | 23.47 | -0.04 | -0.17 | 23.53 | 23.72 | 23.34 | 1111 |
| 1729801560 | 23.51 | -0.09 | -0.38 | 23.47 | 23.73 | 23.32 | 2371 |
| 1729715160 | 23.6 | -0.16 | -0.67 | 23.59 | 23.77 | 23.36 | 1379 |
| 1729628760 | 23.76 | -0.15 | -0.63 | 23.77 | 23.96 | 23.53 | 2342 |
| 1729542360 | 23.91 | -0.25 | -1.03 | 24.07 | 24.13 | 23.79 | 9140 |
| 1729283160 | 24.16 | -0.02 | -0.08 | 24 | 24.37 | 23.93 | 1932 |
| 1729196760 | 24.18 | 0.06 | 0.25 | 24.09 | 24.21 | 23.91 | 1349 |
| 1729110360 | 24.12 | 0.12 | 0.50 | 24.17 | 24.17 | 23.89 | 517 |
| 1729023960 | 24 | 0.45 | 1.91 | 23.46 | 24.37 | 23.46 | 2857 |
| 1728937620 | 23.55 | -0.24 | -1.01 | 23.6 | 23.73 | 23 | 3208 |
| 1728678360 | 23.79 | 0.29 | 1.23 | 23.53 | 23.79 | 23.33 | 2559 |
| 1728591960 | 23.5 | -0.11 | -0.47 | 23.58 | 23.89 | 23.32 | 1432 |
| 1728505560 | 23.61 | -0.15 | -0.63 | 23.74 | 24.13 | 23.59 | 1901 |
| 1728419160 | 23.76 | 0.34 | 1.45 | 23.44 | 24.16 | 23.22 | 1021 |
| 1728332760 | 23.42 | 0.08 | 0.34 | 23.5 | 23.53 | 23.21 | 1145 |
| 1728073560 | 23.34 | -0.2 | -0.85 | 23.56 | 23.67 | 23.33 | 832 |
| 1727987220 | 23.54 | -0.12 | -0.51 | 23.36 | 23.66 | 23.33 | 1741 |
| 1727900820 | 23.66 | 0.56 | 2.42 | 23.45 | 23.79 | 23.15 | 2245 |
| 1727814420 | 23.1 | -0.8 | -3.35 | 23.49 | 23.91 | 23.1 | 2947 |
| 1727728020 | 23.9 | 0.2 | 0.84 | 23.75 | 24.2 | 23.4 | 4476 |
| 1727468760 | 23.7 | 0.26 | 1.11 | 23.62 | 23.97 | 23.55 | 1333 |
| 1727382360 | 23.44 | 0.2 | 0.86 | 23.42 | 23.66 | 23.3 | 2430 |
| 1727295960 | 23.24 | 0.21 | 0.91 | 23.12 | 23.5 | 22.94 | 3407 |
| 1727209560 | 23.03 | 0.31 | 1.36 | 22.55 | 23.6 | 22.55 | 1891 |
| 1727123160 | 22.72 | 0.03 | 0.13 | 22.9 | 22.9 | 22.48 | 1239 |
| 1726864020 | 22.69 | -0.22 | -0.96 | 22.83 | 23.09 | 22.4 | 4518 |
| 1726777560 | 22.91 | 0 | 0.00 | 22.86 | 23.38 | 22.79 | 4442 |
| 1726691220 | 22.91 | -0.5 | -2.14 | 23.34 | 23.72 | 22.77 | 5159 |
| 1726604760 | 23.41 | -0.14 | -0.59 | 23.41 | 24.39 | 22.87 | 3387 |
| 1726518420 | 23.55 | -0.11 | -0.46 | 23.47 | 23.66 | 23.29 | 2579 |
| 1726259160 | 23.66 | 0.43 | 1.85 | 22.9 | 23.83 | 22.9 | 2889 |
| 1726172760 | 23.23 | -0.38 | -1.61 | 23.68 | 23.74 | 23.21 | 3406 |
| 1726086360 | 23.61 | 0.43 | 1.86 | 23.17 | 23.65 | 22.99 | 1232 |
| 1725999960 | 23.18 | -0.15 | -0.64 | 23.3 | 23.49 | 22.91 | 1193 |
| 1725913620 | 23.33 | 0.53 | 2.32 | 22.9 | 23.56 | 22.9 | 2357 |
| 1725654360 | 22.8 | -0.47 | -2.02 | 23.08 | 23.43 | 22.79 | 601 |
| 1725567960 | 23.27 | -0.12 | -0.51 | 23.38 | 23.39 | 22.76 | 1677 |
| 1725481560 | 23.39 | -0.08 | -0.34 | 23.34 | 23.55 | 23.16 | 1360 |
