Hot Features
프리미엄
Alstria Office REIT AG (AOX)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 3.74531835206 | 5.34 | 5.58 | 5.34 | 13863 | 5.46711843 | DE |
| 4 | -2.12 | -27.6762402089 | 7.66 | 7.7 | 5.22 | 18164 | 5.69362046 | DE |
| 12 | -0.84 | -13.1661442006 | 6.38 | 8.74 | 5.22 | 16562 | 6.81312263 | DE |
| 26 | 2.04 | 58.2857142857 | 3.5 | 8.74 | 3.29 | 13539 | 6.04055114 | DE |
| 52 | 2.075 | 59.8845598846 | 3.465 | 8.74 | 3.21 | 11251 | 5.02429396 | DE |
| 156 | -13.96 | -71.5897435897 | 19.5 | 19.52 | 3.12 | 42833 | 14.97095976 | DE |
| 260 | -11.82 | -68.0875576037 | 17.36 | 20 | 3.12 | 242561 | 15.11210604 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737581220 | 5.5 | 0.02 | 0.36 | 5.5199999 | 5.5199999 | 5.42 | 6271 |
| 1737494820 | 5.48 | -0.02 | -0.36 | 5.46 | 5.58 | 5.44 | 15103 |
| 1737408420 | 5.5 | 0.14 | 2.61 | 5.34 | 5.5 | 5.34 | 30330 |
| 1737149220 | 5.36 | -0.04 | -0.74 | 5.42 | 5.42 | 5.34 | 5404 |
| 1737062820 | 5.4 | 0.02 | 0.37 | 5.34 | 5.4 | 5.34 | 12205 |
| 1736976420 | 5.38 | 0 | 0.00 | 5.38 | 5.4 | 5.34 | 10637 |
| 1736890020 | 5.38 | 0.02 | 0.37 | 5.36 | 5.38 | 5.36 | 7089 |
| 1736803620 | 5.36 | 0.02 | 0.37 | 5.36 | 5.4 | 5.34 | 37450 |
| 1736544420 | 5.34 | -0.02 | -0.37 | 5.38 | 5.4 | 5.32 | 12637 |
| 1736458020 | 5.36 | -0.02 | -0.37 | 5.34 | 5.42 | 5.32 | 8047 |
| 1736371620 | 5.38 | 0.04 | 0.75 | 5.4 | 5.4 | 5.34 | 3736 |
| 1736285220 | 5.34 | -0.02 | -0.37 | 5.46 | 5.46 | 5.34 | 19087 |
| 1736198820 | 5.36 | 0.04 | 0.75 | 5.3 | 5.42 | 5.3 | 5955 |
| 1735939620 | 5.32 | -0.02 | -0.37 | 5.34 | 5.38 | 5.3 | 21216 |
| 1735853220 | 5.34 | -2.32 | -30.29 | 5.48 | 5.48 | 5.22 | 71259 |
| 1735594020 | 7.66 | -0.02 | -0.26 | 7.68 | 7.68 | 7.66 | 9977 |
| 1735334820 | 7.68 | 0.02 | 0.26 | 7.66 | 7.7 | 7.64 | 32381 |
| 1734989220 | 7.66 | 0 | 0.00 | 7.66 | 7.68 | 7.62 | 20799 |
| 1734730020 | 7.66 | 0.06 | 0.79 | 7.62 | 7.66 | 7.54 | 20833 |
| 1734643620 | 7.6 | -0.06 | -0.78 | 7.72 | 7.72 | 7.6 | 3476 |
| 1734557220 | 7.66 | 0 | 0.00 | 7.66 | 7.66 | 7.58 | 29123 |
| 1734470820 | 7.66 | 0.02 | 0.26 | 7.66 | 7.7 | 7.66 | 23343 |
| 1734384420 | 7.64 | -0.06 | -0.78 | 7.74 | 7.74 | 7.6 | 105280 |
| 1734125220 | 7.7 | 0.42 | 5.77 | 7.28 | 8.74 | 7.2 | 132179 |
| 1734038820 | 7.28 | -0.02 | -0.27 | 7.28 | 7.3 | 7.24 | 3287 |
| 1733952420 | 7.3 | 0.04 | 0.55 | 7.24 | 7.3 | 7.24 | 517 |
| 1733866020 | 7.26 | -0.06 | -0.82 | 7.32 | 7.44 | 7.2 | 4781 |
| 1733779620 | 7.32 | -0.16 | -2.14 | 7.38 | 7.48 | 7.32 | 1021 |
| 1733520420 | 7.48 | 0.08 | 1.08 | 7.36 | 7.48 | 7.32 | 2144 |
| 1733434020 | 7.4 | -0.08 | -1.07 | 7.32 | 7.48 | 7.2 | 14065 |
| 1733347620 | 7.48 | 0.38 | 5.35 | 7.02 | 7.48 | 7 | 11640 |
| 1733261220 | 7.1 | 0.04 | 0.57 | 7.06 | 7.12 | 6.96 | 2107 |
| 1733174820 | 7.06 | 0.06 | 0.86 | 6.96 | 7.08 | 6.96 | 2586 |
| 1732915620 | 7 | 0.08 | 1.16 | 6.9 | 7.08 | 6.9 | 1048 |
| 1732829220 | 6.92 | 0.04 | 0.58 | 6.92 | 7.02 | 6.88 | 1813 |
| 1732742820 | 6.88 | -0.06 | -0.86 | 6.88 | 6.98 | 6.88 | 824 |
| 1732656420 | 6.94 | 0 | 0.00 | 6.94 | 7.06 | 6.86 | 1368 |
| 1732570020 | 6.94 | -0.14 | -1.98 | 7.08 | 7.08 | 6.92 | 902 |
| 1732310820 | 7.08 | 0.04 | 0.57 | 7.16 | 7.2 | 6.96 | 5884 |
| 1732224420 | 7.04 | -0.26 | -3.56 | 7.12 | 7.28 | 6.98 | 37564 |
| 1732138020 | 7.3 | 0.52 | 7.67 | 6.84 | 7.3 | 6.76 | 40047 |
| 1732051620 | 6.78 | -0.12 | -1.74 | 6.96 | 6.96 | 6.76 | 3674 |
| 1731965220 | 6.9 | -0.04 | -0.58 | 6.92 | 7 | 6.76 | 5793 |
| 1731705960 | 6.94 | 0.02 | 0.29 | 7 | 7.02 | 6.92 | 790 |
| 1731619560 | 6.92 | 0.06 | 0.87 | 6.8 | 7 | 6.8 | 1981 |
| 1731533160 | 6.86 | -0.02 | -0.29 | 6.84 | 6.9 | 6.84 | 3287 |
| 1731446820 | 6.88 | -0.02 | -0.29 | 6.82 | 6.96 | 6.82 | 827 |
| 1731360420 | 6.9 | 0.1 | 1.47 | 6.7 | 6.9 | 6.7 | 4665 |
| 1731101220 | 6.8 | 0.04 | 0.59 | 6.76 | 6.88 | 6.66 | 6854 |
| 1731014760 | 6.76 | -0.14 | -2.03 | 7 | 7 | 6.74 | 3273 |
| 1730928360 | 6.9 | -0.08 | -1.15 | 7 | 7 | 6.88 | 2147 |
| 1730841960 | 6.98 | -0.12 | -1.69 | 6.98 | 7.12 | 6.84 | 2991 |
| 1730755560 | 7.1 | 0.14 | 2.01 | 6.86 | 7.1 | 6.72 | 9973 |
| 1730496360 | 6.96 | 0.26 | 3.88 | 6.6 | 7.52 | 6.32 | 42433 |
| 1730409960 | 6.7 | 0.32 | 5.02 | 6.38 | 6.7 | 6.24 | 46829 |
| 1730323560 | 6.38 | 0.06 | 0.95 | 6.4 | 6.4 | 6.26 | 738 |
| 1730237160 | 6.32 | 0.1 | 1.61 | 6.32 | 6.44 | 6.28 | 4559 |
| 1730150760 | 6.22 | 0.18 | 2.98 | 6.04 | 6.26 | 6.04 | 9308 |
| 1729888020 | 6.04 | 0.02 | 0.33 | 6.14 | 6.18 | 6.0199999 | 1644 |
| 1729801560 | 6.0199999 | -0.06 | -0.99 | 6.08 | 6.12 | 6.0199999 | 15231 |
| 1729715160 | 6.08 | 0.06 | 1.00 | 6.0199999 | 6.1 | 6.0199999 | 3619 |
