Hot Features
프리미엄
Global Net Lease Inc (2N8)
TG
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.114 | 1.67597765363 | 6.802 | 7.182 | 6.752 | 431 | 6.93445239 | DE |
| 4 | -0.318 | -4.39590821122 | 7.234 | 7.44 | 6.598 | 1920 | 7.05113555 | DE |
| 12 | -0.574 | -7.66355140187 | 7.49 | 7.568 | 6.598 | 1763 | 7.01060651 | DE |
| 26 | -1.444 | -17.2727272727 | 8.36 | 8.75 | 6.598 | 1617 | 7.31390027 | DE |
| 52 | -1.144 | -14.1935483871 | 8.06 | 8.75 | 6.122 | 1857 | 7.11078402 | DE |
| 156 | -3.734 | -35.0610328638 | 10.65 | 10.8 | 6.122 | 2149 | 7.68157533 | DE |
| 260 | -3.734 | -35.0610328638 | 10.65 | 10.8 | 6.122 | 2149 | 7.68157533 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738358820 | 7.038 | 0.29 | 4.24 | 6.832 | 7.038 | 6.832 | 1002 |
| 1738272420 | 6.752 | -0.05 | -0.71 | 6.752 | 6.752 | 6.752 | 72 |
| 1738186020 | 6.8 | -0.35 | -4.84 | 6.9 | 6.9 | 6.8 | 815 |
| 1738099620 | 7.146 | 0.08 | 1.16 | 7.182 | 7.182 | 7.038 | 227 |
| 1738013220 | 7.064 | 0.15 | 2.23 | 6.914 | 7.064 | 6.752 | 650 |
| 1737754020 | 6.91 | -0.07 | -0.97 | 6.802 | 6.93 | 6.802 | 389 |
| 1737667620 | 6.978 | 0.08 | 1.13 | 6.978 | 6.978 | 6.978 | 88 |
| 1737581220 | 6.9 | -0.13 | -1.91 | 7.104 | 7.104 | 6.9 | 2149 |
| 1737494820 | 7.034 | 0.13 | 1.91 | 7.14 | 7.14 | 7.034 | 72 |
| 1737408420 | 6.902 | -0.22 | -3.12 | 7.116 | 7.116 | 6.87 | 2230 |
| 1737149220 | 7.124 | 0.13 | 1.92 | 7.07 | 7.162 | 7.05 | 3007 |
| 1737062820 | 6.99 | 0.07 | 1.07 | 6.838 | 7.036 | 6.838 | 827 |
| 1736976420 | 6.916 | 0.19 | 2.82 | 6.66 | 6.916 | 6.66 | 841 |
| 1736890020 | 6.726 | 0.05 | 0.69 | 6.652 | 6.84 | 6.652 | 890 |
| 1736803620 | 6.68 | -0.32 | -4.52 | 6.766 | 6.8 | 6.598 | 2770 |
| 1736544420 | 6.996 | -0.2 | -2.81 | 7.318 | 7.318 | 6.97 | 8390 |
| 1736458020 | 7.198 | 0.01 | 0.11 | 7.198 | 7.198 | 7.072 | 1361 |
| 1736371620 | 7.19 | 0.04 | 0.50 | 7.316 | 7.44 | 7.19 | 2696 |
| 1736285220 | 7.154 | -0.06 | -0.86 | 7.24 | 7.31 | 7.154 | 577 |
| 1736198820 | 7.216 | -0.08 | -1.15 | 7.398 | 7.4 | 7.2 | 6756 |
| 1735939620 | 7.3 | 0.23 | 3.22 | 7.234 | 7.3 | 7.052 | 3592 |
| 1735853220 | 7.072 | 0.17 | 2.52 | 6.9 | 7.28 | 6.896 | 4642 |
| 1735594020 | 6.898 | -0.03 | -0.40 | 6.786 | 6.964 | 6.76 | 5467 |
| 1735334820 | 6.926 | 0.09 | 1.26 | 6.856 | 7.062 | 6.844 | 8650 |
| 1734989220 | 6.84 | 0.03 | 0.50 | 6.982 | 6.982 | 6.774 | 1687 |
| 1734730020 | 6.806 | -0.15 | -2.21 | 6.806 | 6.806 | 6.806 | 25 |
| 1734643620 | 6.96 | -0.11 | -1.53 | 6.89 | 6.96 | 6.89 | 109 |
| 1734557220 | 7.068 | 0.15 | 2.23 | 7 | 7.068 | 6.982 | 924 |
| 1734470820 | 6.914 | -0 | -0.03 | 6.702 | 6.996 | 6.702 | 1037 |
| 1734384420 | 6.916 | 0.12 | 1.71 | 6.978 | 6.978 | 6.852 | 590 |
| 1734125220 | 6.8 | -0.05 | -0.73 | 6.734 | 6.8 | 6.734 | 184 |
| 1734038820 | 6.85 | 0 | 0.00 | 6.702 | 6.924 | 6.702 | 2075 |
| 1733952420 | 6.85 | -0 | -0.06 | 6.918 | 6.918 | 6.79 | 1322 |
| 1733866020 | 6.854 | -0.1 | -1.49 | 6.968 | 6.968 | 6.748 | 1293 |
| 1733779620 | 6.958 | 0.13 | 1.90 | 6.966 | 6.976 | 6.766 | 6124 |
| 1733520420 | 6.828 | 0.08 | 1.16 | 6.932 | 6.932 | 6.73 | 803 |
| 1733434020 | 6.75 | -0.11 | -1.55 | 6.986 | 6.986 | 6.75 | 1638 |
| 1733347620 | 6.856 | -0.05 | -0.67 | 6.878 | 6.93 | 6.856 | 654 |
| 1733261220 | 6.902 | -0.13 | -1.85 | 7.106 | 7.106 | 6.834 | 3761 |
| 1733174820 | 7.032 | -0.14 | -1.95 | 7.21 | 7.21 | 6.966 | 417 |
| 1732915620 | 7.172 | -0.08 | -1.08 | 7.142 | 7.172 | 7.032 | 1202 |
| 1732829220 | 7.25 | 0.03 | 0.47 | 7.25 | 7.25 | 7.25 | 420 |
| 1732742820 | 7.216 | 0.11 | 1.61 | 7.298 | 7.298 | 7.082 | 1520 |
| 1732656420 | 7.102 | -0.14 | -1.88 | 7.102 | 7.102 | 7.102 | 1 |
| 1732570020 | 7.238 | 0.15 | 2.15 | 7.19 | 7.24 | 7.006 | 6544 |
| 1732310820 | 7.086 | 0.23 | 3.29 | 7.086 | 7.086 | 7.086 | 100 |
| 1732224420 | 6.86 | 0 | 0.00 | 6.86 | 6.86 | 6.86 | 0 |
| 1732138020 | 6.86 | 0.01 | 0.09 | 6.86 | 6.86 | 6.86 | 1000 |
| 1732051620 | 6.854 | -0.08 | -1.13 | 6.854 | 6.854 | 6.854 | 100 |
| 1731965220 | 6.932 | -0.01 | -0.14 | 6.782 | 6.966 | 6.782 | 1146 |
| 1731705960 | 6.942 | 0.01 | 0.17 | 6.758 | 6.954 | 6.756 | 446 |
| 1731619560 | 6.93 | -0.25 | -3.54 | 6.99 | 7.014 | 6.93 | 1635 |
| 1731533160 | 7.184 | 0.11 | 1.50 | 7 | 7.184 | 7 | 79 |
| 1731446820 | 7.078 | -0.26 | -3.54 | 7.168 | 7.45 | 7.078 | 151 |
| 1731360420 | 7.338 | -0.11 | -1.53 | 7.35 | 7.568 | 7.29 | 766 |
| 1731101220 | 7.452 | -0.05 | -0.61 | 7.49 | 7.49 | 7.302 | 300 |
| 1731014760 | 7.498 | 0.16 | 2.18 | 7.27 | 7.506 | 7.27 | 691 |
| 1730928360 | 7.338 | 0.26 | 3.70 | 7.242 | 7.67 | 7.242 | 2347 |
| 1730841960 | 7.076 | 0.06 | 0.88 | 7.056 | 7.116 | 7.05 | 1543 |
| 1730755560 | 7.014 | -0.09 | -1.21 | 7.002 | 7.02 | 7.002 | 361 |
| 1730496360 | 7.1 | -0.06 | -0.81 | 7.266 | 7.302 | 7.092 | 567 |
