Hot Features
프리미엄
Hansainvest Hanseatische Investment GmbH (ANT0)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734470820 | 182.068 | 4.55 | 2.56 | 180.515 | 182.068 | 180.515 | 39 |
| 1734384420 | 177.52 | 0 | 0.00 | 177.52 | 177.52 | 177.52 | 0 |
| 1734125220 | 177.52 | -4.83 | -2.65 | 180 | 180 | 177.52 | 361 |
| 1734038820 | 182.353 | -1.24 | -0.68 | 182.353 | 182.353 | 182.353 | 1 |
| 1733952420 | 183.596 | -1 | -0.54 | 179.349 | 183.596 | 179.349 | 30 |
| 1733866020 | 184.597 | 1.82 | 1.00 | 186.334 | 186.334 | 184.597 | 28 |
| 1733779620 | 182.775 | 4.09 | 2.29 | 182.775 | 182.775 | 182.775 | 13 |
| 1733520420 | 178.689 | 0 | 0.00 | 178.689 | 178.689 | 178.689 | 0 |
| 1733434020 | 178.689 | 0.56 | 0.31 | 180.504 | 182.589 | 178.689 | 262 |
| 1733347620 | 178.129 | 3.53 | 2.02 | 174.561 | 178.129 | 174.561 | 191 |
| 1733261220 | 174.596 | 0 | 0.00 | 174.596 | 174.596 | 174.596 | 0 |
| 1733174820 | 174.596 | 1.98 | 1.15 | 173.935 | 174.596 | 172.094 | 75 |
| 1732915620 | 172.616 | 4.06 | 2.41 | 172 | 173.006 | 172 | 442 |
| 1732829220 | 168.559 | -0.81 | -0.48 | 166.573 | 168.564 | 166.573 | 576 |
| 1732742820 | 169.37 | 5.66 | 3.45 | 169.37 | 169.37 | 169.37 | 50 |
| 1732656420 | 163.715 | 0 | 0.00 | 163.715 | 163.715 | 163.715 | 0 |
| 1732570020 | 163.715 | 1.1 | 0.68 | 163.715 | 163.715 | 163.715 | 20 |
| 1732310820 | 162.612 | 0.73 | 0.45 | 162.612 | 162.612 | 162.612 | 2 |
| 1732224420 | 161.877 | 2.48 | 1.55 | 161.877 | 161.877 | 161.877 | 12 |
| 1732138020 | 159.401 | 3.4 | 2.18 | 159.401 | 159.401 | 159.401 | 70 |
| 1732051620 | 156 | -5.05 | -3.14 | 156 | 156 | 156 | 700 |
| 1731965220 | 161.05099 | 3.58 | 2.27 | 155.167 | 161.108 | 155.167 | 1354 |
| 1731705960 | 157.47398 | -10.59 | -6.30 | 160.469 | 160.577 | 157.47398 | 67 |
| 1731619620 | 168.068 | 0 | 0.00 | 168.068 | 168.068 | 168.068 | 0 |
| 1731533220 | 168.068 | 0 | 0.00 | 168.068 | 168.068 | 168.068 | 0 |
| 1731446820 | 168.068 | 2.35 | 1.42 | 166.159 | 168.068 | 164.953 | 101 |
| 1731360420 | 165.717 | 8.67 | 5.52 | 157.88 | 165.717 | 157.88 | 399 |
| 1731101220 | 157.049 | -2.91 | -1.82 | 157.049 | 157.049 | 157.049 | 15 |
| 1731014760 | 159.955 | 9.79 | 6.52 | 156.26 | 159.955 | 152.726 | 48 |
| 1730928360 | 150.167 | 5.56 | 3.85 | 150 | 150.167 | 150 | 327 |
| 1730841960 | 144.604 | -3.29 | -2.23 | 144.83698 | 144.83698 | 143.641 | 341 |
| 1730755560 | 147.897 | 0 | 0.00 | 147.897 | 147.897 | 147.897 | 0 |
| 1730496360 | 147.897 | 1.31 | 0.89 | 147.897 | 147.897 | 147.897 | 20 |
| 1730409960 | 146.586 | -3.58 | -2.39 | 149.494 | 149.494 | 146.586 | 44 |
| 1730323560 | 150.169 | 0 | 0.00 | 150.169 | 150.169 | 150.169 | 0 |
| 1730237160 | 150.169 | 2.61 | 1.77 | 150.32499 | 150.32499 | 150.169 | 618 |
| 1730150760 | 147.559 | 3.05 | 2.11 | 147.691 | 147.691 | 147.559 | 111 |
| 1729888020 | 144.511 | -0.96 | -0.66 | 144.511 | 144.511 | 144.511 | 47 |
| 1729801560 | 145.472 | 0 | 0.00 | 145.472 | 145.472 | 145.472 | 0 |
| 1729715160 | 145.472 | 2.21 | 1.54 | 147.463 | 147.463 | 145.472 | 21 |
| 1729628760 | 143.267 | 0 | 0.00 | 143.267 | 143.267 | 143.267 | 0 |
| 1729542360 | 143.267 | 0.76 | 0.53 | 143.267 | 143.267 | 143.267 | 2 |
| 1729283160 | 142.505 | 0.94 | 0.66 | 142.505 | 142.505 | 142.505 | 17 |
| 1729196760 | 141.56899 | 1.27 | 0.91 | 141.56899 | 141.56899 | 141.56899 | 8 |
| 1729110360 | 140.297 | 1.29 | 0.93 | 140.297 | 140.297 | 140.297 | 1 |
| 1729023960 | 139.002 | 1.67 | 1.21 | 138.946 | 139.002 | 138.946 | 168 |
| 1728937620 | 137.335 | 2.01 | 1.48 | 137.335 | 137.335 | 137.335 | 20 |
| 1728678360 | 135.328 | 0 | 0.00 | 135.328 | 135.328 | 135.328 | 0 |
| 1728591960 | 135.328 | 0 | 0.00 | 135.328 | 135.328 | 135.328 | 0 |
| 1728505560 | 135.328 | 2.06 | 1.55 | 135.421 | 137.497 | 135.19999 | 164 |
| 1728419160 | 133.267 | 3.01 | 2.31 | 130.531 | 133.439 | 129.828 | 944 |
| 1728332760 | 130.256 | 1.41 | 1.09 | 130.163 | 130.256 | 130.163 | 105 |
| 1728073560 | 128.84898 | 2.87 | 2.27 | 127.959 | 128.84898 | 127.94 | 221 |
| 1727987220 | 125.983 | 0 | 0.00 | 125.983 | 125.983 | 125.983 | 0 |
| 1727900820 | 125.983 | 0 | 0.00 | 125.983 | 125.983 | 125.983 | 0 |
| 1727814420 | 125.983 | -2.1 | -1.64 | 129.196 | 129.235 | 125.983 | 120 |
| 1727728020 | 128.078 | 1.53 | 1.21 | 128.078 | 128.078 | 128.078 | 25 |
| 1727468760 | 126.548 | -2.61 | -2.02 | 126.548 | 126.548 | 126.548 | 55 |
| 1727382360 | 129.153 | 3.88 | 3.09 | 129.153 | 129.153 | 129.153 | 4 |
| 1727295960 | 125.277 | 1.63 | 1.32 | 124.973 | 125.316 | 124.973 | 347 |
| 1727209560 | 123.649 | 0 | 0.00 | 123.649 | 123.649 | 123.649 | 0 |
| 1727123160 | 123.649 | -0.11 | -0.09 | 123.649 | 123.649 | 123.649 | 10 |
| 1726864020 | 123.756 | 2.07 | 1.70 | 123.756 | 123.756 | 123.756 | 10 |
| 1726729200 | 121.682 | 0 | 0.00 | 121.682 | 121.682 | 121.682 | 0 |
| 1726642800 | 121.682 | 0 | 0.00 | 121.682 | 121.682 | 121.682 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
