Hot Features
프리미엄
Lufthansa (A383QX)
TG
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736285220 | 101.527 | 0 | 0.00 | 101.527 | 101.527 | 101.527 | 0 |
| 1736198820 | 101.527 | 0 | 0.00 | 101.527 | 101.527 | 101.527 | 0 |
| 1735939620 | 101.527 | -0.22 | -0.22 | 101.685 | 101.77 | 101.527 | 60000 |
| 1735853220 | 101.75 | 0.04 | 0.04 | 102.323 | 102.323 | 101.7 | 114000 |
| 1735594020 | 101.71 | -0.04 | -0.04 | 101.71 | 101.71 | 101.71 | 5000 |
| 1735334820 | 101.748 | -0.19 | -0.19 | 102.531 | 102.531 | 101.748 | 54000 |
| 1734989220 | 101.94 | -0.14 | -0.14 | 101.94 | 101.94 | 101.94 | 100000 |
| 1734730020 | 102.08 | 0.07 | 0.07 | 101.92 | 102.08 | 101.92 | 52000 |
| 1734643620 | 102.01 | -0.26 | -0.25 | 101.9 | 102.078 | 101.9 | 40000 |
| 1734557220 | 102.27 | 0.07 | 0.07 | 102.27 | 102.27 | 102.27 | 50000 |
| 1734470820 | 102.2 | -0.17 | -0.17 | 102.52 | 102.52 | 102.2 | 29000 |
| 1734384420 | 102.37 | 0.14 | 0.13 | 102.395 | 102.4 | 102.15 | 185000 |
| 1734125220 | 102.235 | -0.27 | -0.26 | 102.31 | 102.31 | 102.235 | 55000 |
| 1734038820 | 102.5 | -0.17 | -0.17 | 102.5 | 102.5 | 102.5 | 50000 |
| 1733952420 | 102.67 | -0.07 | -0.07 | 102.65 | 102.69 | 102.65 | 67000 |
| 1733866020 | 102.741 | 0.05 | 0.05 | 102.741 | 102.741 | 102.741 | 10000 |
| 1733779620 | 102.686 | 0.14 | 0.13 | 102.985 | 102.985 | 102.49 | 100000 |
| 1733520420 | 102.548 | 0.1 | 0.10 | 102.389 | 102.548 | 102.35 | 510000 |
| 1733434020 | 102.448 | -0.12 | -0.11 | 102.448 | 102.448 | 102.448 | 20000 |
| 1733347620 | 102.565 | 0.36 | 0.35 | 102.155 | 102.565 | 102.152 | 85000 |
| 1733261220 | 102.209 | 0.01 | 0.01 | 102.3 | 102.3 | 102.209 | 40000 |
| 1733174820 | 102.195 | 0.33 | 0.33 | 102.313 | 102.313 | 102.103 | 129000 |
| 1732915620 | 101.863 | 0.17 | 0.17 | 101.734 | 101.863 | 101.734 | 125000 |
| 1732829220 | 101.69 | 0.16 | 0.16 | 101.71 | 101.71 | 101.69 | 54000 |
| 1732742820 | 101.532 | 0.05 | 0.05 | 101.501 | 101.544 | 101.501 | 85000 |
| 1732656420 | 101.485 | 0.08 | 0.08 | 101.33 | 101.485 | 101.33 | 130000 |
| 1732570020 | 101.4 | -0.01 | -0.01 | 101.4 | 101.4 | 101.4 | 30000 |
| 1732310820 | 101.413 | 0.12 | 0.12 | 101.251 | 101.582 | 101.251 | 55000 |
| 1732224420 | 101.29 | 0.09 | 0.09 | 101.15 | 101.29 | 101.15 | 123000 |
| 1732138020 | 101.198 | -0.22 | -0.22 | 101.459 | 101.459 | 101.198 | 18000 |
| 1732051620 | 101.417 | -0.06 | -0.06 | 101.477 | 101.477 | 101.417 | 75000 |
| 1731965220 | 101.474 | -0.28 | -0.27 | 101.474 | 101.474 | 101.474 | 5000 |
| 1731705960 | 101.75 | -0.14 | -0.13 | 101.772 | 101.772 | 101.702 | 335000 |
| 1731619560 | 101.885 | 0.23 | 0.23 | 101.708 | 101.885 | 101.66 | 55000 |
| 1731533160 | 101.65 | -0.3 | -0.29 | 101.648 | 101.65 | 101.61 | 45000 |
| 1731446820 | 101.95 | 0.43 | 0.42 | 101.95 | 101.95 | 101.95 | 10000 |
| 1731360420 | 101.52 | 0 | 0.00 | 101.52 | 101.52 | 101.52 | 0 |
| 1731101220 | 101.52 | 0.11 | 0.11 | 101.45 | 101.52 | 101.45 | 50000 |
| 1731014760 | 101.406 | 0.03 | 0.02 | 101.358 | 101.406 | 101.13 | 63000 |
| 1730928360 | 101.381 | 0.26 | 0.26 | 101.381 | 101.381 | 101.381 | 6000 |
| 1730841960 | 101.12 | 0.09 | 0.09 | 100.996 | 101.12 | 100.996 | 80000 |
| 1730755560 | 101.028 | 0.09 | 0.09 | 101 | 101.028 | 101 | 45000 |
| 1730496360 | 100.94 | 0.14 | 0.14 | 100.882 | 100.94 | 100.882 | 33000 |
| 1730409960 | 100.8 | -0.34 | -0.34 | 100.92 | 101.007 | 100.8 | 27000 |
| 1730323560 | 101.14 | -0.44 | -0.43 | 101.317 | 101.425 | 101.14 | 70000 |
| 1730237160 | 101.58 | 0.18 | 0.18 | 101.372 | 101.58 | 101.37 | 226000 |
| 1730150760 | 101.4 | 0.29 | 0.29 | 101.37 | 101.436 | 101.368 | 167000 |
| 1729888020 | 101.11 | -0.25 | -0.25 | 101.31 | 101.31 | 101.11 | 70000 |
| 1729801560 | 101.36 | 0.14 | 0.14 | 101.402 | 101.402 | 101.35 | 84000 |
| 1729715160 | 101.222 | 0.21 | 0.21 | 101.081 | 101.223 | 101.05 | 759000 |
| 1729628760 | 101.012 | -0.04 | -0.04 | 101.03 | 101.03 | 101.012 | 60000 |
| 1729542360 | 101.05 | -0.19 | -0.19 | 101.581 | 101.581 | 101 | 272000 |
| 1729283160 | 101.24 | 0.26 | 0.26 | 101.138 | 101.24 | 101.05 | 272000 |
| 1729196760 | 100.981 | -0.01 | -0.01 | 100.917 | 100.981 | 100.917 | 49000 |
| 1729110360 | 100.99 | 0.24 | 0.24 | 100.899 | 100.99 | 100.899 | 18000 |
| 1729023960 | 100.748 | 0.27 | 0.27 | 100.663 | 100.748 | 100.663 | 111000 |
| 1728937620 | 100.474 | 0.14 | 0.13 | 100.221 | 100.513 | 100.221 | 138000 |
| 1728678360 | 100.339 | -0.01 | -0.00 | 100.316 | 100.354 | 100.219 | 128000 |
| 1728591960 | 100.344 | -0.22 | -0.21 | 100.298 | 100.352 | 100.18 | 94000 |
| 1728505560 | 100.56 | 0.22 | 0.22 | 100.42 | 100.56 | 100.395 | 134000 |
| 1728419160 | 100.34 | -0.03 | -0.03 | 100.4 | 100.4 | 100.34 | 164000 |
