Hot Features
프리미엄
Deutz AG (DEZ)
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 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733520420 | 4.1079999 | 0.03 | 0.83 | 4.072 | 4.1319999 | 4.05 | 180821 |
| 1733434020 | 4.074 | 0.09 | 2.21 | 4.002 | 4.074 | 4.002 | 140201 |
| 1733347620 | 3.986 | 0 | 0.00 | 4.01 | 4.078 | 3.98 | 104369 |
| 1733261220 | 3.986 | -0.03 | -0.70 | 4 | 4.048 | 3.952 | 147968 |
| 1733174820 | 4.014 | -0.02 | -0.59 | 4.002 | 4.04 | 3.97 | 64787 |
| 1732915620 | 4.038 | 0.04 | 0.90 | 3.992 | 4.038 | 3.962 | 72760 |
| 1732829220 | 4.002 | 0.03 | 0.65 | 3.968 | 4.0279999 | 3.942 | 93977 |
| 1732742820 | 3.976 | -0.05 | -1.34 | 4.018 | 4.018 | 3.92 | 129004 |
| 1732656420 | 4.03 | 0 | 0.00 | 4.05 | 4.066 | 3.986 | 81445 |
| 1732570020 | 4.03 | -0.01 | -0.30 | 4.038 | 4.074 | 3.992 | 111612 |
| 1732310820 | 4.042 | -0.01 | -0.15 | 4.04 | 4.058 | 3.952 | 101947 |
| 1732224420 | 4.048 | 0.06 | 1.50 | 3.942 | 4.048 | 3.938 | 107695 |
| 1732138020 | 3.988 | 0.02 | 0.45 | 3.97 | 4.0039999 | 3.872 | 195773 |
| 1732051620 | 3.97 | -0.05 | -1.19 | 4.024 | 4.024 | 3.86 | 293298 |
| 1731965220 | 4.018 | -0.02 | -0.50 | 4.04 | 4.04 | 3.972 | 184084 |
| 1731705960 | 4.038 | 0.02 | 0.45 | 4.0039999 | 4.038 | 3.958 | 128176 |
| 1731619560 | 4.0199999 | 0.02 | 0.55 | 3.992 | 4.038 | 3.962 | 127256 |
| 1731533160 | 3.998 | -0.02 | -0.60 | 4.0119999 | 4.0439999 | 3.926 | 234919 |
| 1731446820 | 4.022 | -0.12 | -2.90 | 4.1559999 | 4.158 | 3.992 | 240051 |
| 1731360420 | 4.142 | 0.02 | 0.53 | 4.138 | 4.188 | 4.112 | 115018 |
| 1731101220 | 4.12 | -0.18 | -4.19 | 4.3179999 | 4.32 | 4.102 | 183186 |
| 1731014760 | 4.3 | 0.29 | 7.18 | 4.01 | 4.386 | 4 | 330262 |
| 1730928360 | 4.0119999 | -0.12 | -2.86 | 4.0999999 | 4.206 | 4 | 235221 |
| 1730841960 | 4.13 | 0.03 | 0.83 | 4.062 | 4.13 | 4.056 | 144219 |
| 1730755560 | 4.096 | -0 | -0.05 | 4.0999999 | 4.1479999 | 4.0519999 | 133273 |
| 1730496360 | 4.098 | 0.03 | 0.84 | 4.08 | 4.11 | 4.05 | 91344 |
| 1730409960 | 4.064 | -0.08 | -2.03 | 4.1239999 | 4.134 | 4.062 | 123492 |
| 1730323560 | 4.1479999 | -0.08 | -1.94 | 4.218 | 4.218 | 4.112 | 181051 |
| 1730237160 | 4.23 | -0.02 | -0.52 | 4.2539999 | 4.2699999 | 4.17 | 193067 |
| 1730150760 | 4.252 | 0.05 | 1.19 | 4.26 | 4.284 | 4.202 | 111682 |
| 1729888020 | 4.202 | 0.02 | 0.48 | 4.2 | 4.264 | 4.18 | 67654 |
| 1729801560 | 4.182 | 0 | 0.05 | 4.208 | 4.2539999 | 4.168 | 87506 |
| 1729715160 | 4.18 | -0.07 | -1.55 | 4.248 | 4.266 | 4.172 | 61527 |
| 1729628760 | 4.246 | 0.03 | 0.62 | 4.2 | 4.2539999 | 4.17 | 124705 |
| 1729542360 | 4.22 | -0.04 | -0.94 | 4.288 | 4.2939999 | 4.17 | 166195 |
| 1729283160 | 4.26 | 0.05 | 1.28 | 4.208 | 4.2859999 | 4.208 | 118930 |
| 1729196760 | 4.206 | -0.06 | -1.31 | 4.236 | 4.2939999 | 4.206 | 120661 |
| 1729110360 | 4.2619999 | 0.04 | 1.04 | 4.226 | 4.29 | 4.182 | 121884 |
| 1729023960 | 4.218 | 0 | 0.00 | 4.192 | 4.248 | 4.182 | 108088 |
| 1728937620 | 4.218 | 0.02 | 0.43 | 4.2 | 4.3 | 4.16 | 234788 |
| 1728678360 | 4.2 | 0.01 | 0.33 | 4.16 | 4.2 | 4.128 | 195028 |
| 1728591960 | 4.186 | -0.11 | -2.61 | 4.264 | 4.298 | 4.1079999 | 283670 |
| 1728505560 | 4.298 | 0.13 | 3.12 | 4.168 | 4.298 | 4.11 | 276603 |
| 1728419160 | 4.168 | 0.05 | 1.17 | 4.082 | 4.178 | 4.0519999 | 574021 |
| 1728332760 | 4.12 | -0.03 | -0.68 | 4.15 | 4.178 | 4.018 | 292258 |
| 1728073560 | 4.1479999 | 0.06 | 1.47 | 4.0599999 | 4.1479999 | 3.904 | 506858 |
| 1727987220 | 4.088 | -0.33 | -7.51 | 4.46 | 4.46 | 3.7 | 777401 |
| 1727900820 | 4.42 | -0.03 | -0.72 | 4.452 | 4.492 | 4.392 | 111236 |
| 1727814420 | 4.452 | -0.05 | -1.11 | 4.538 | 4.594 | 4.45 | 194164 |
| 1727728020 | 4.502 | -0.1 | -2.09 | 4.6079999 | 4.6399999 | 4.46 | 210039 |
| 1727468760 | 4.598 | 0.02 | 0.44 | 4.578 | 4.618 | 4.55 | 84806 |
| 1727382360 | 4.578 | 0.1 | 2.23 | 4.466 | 4.596 | 4.466 | 114176 |
| 1727295960 | 4.478 | -0.02 | -0.53 | 4.5 | 4.5359999 | 4.446 | 103214 |
| 1727209560 | 4.502 | 0.01 | 0.22 | 4.45 | 4.554 | 4.45 | 67001 |
| 1727123160 | 4.492 | -0.03 | -0.71 | 4.526 | 4.534 | 4.4059999 | 108781 |
| 1726864020 | 4.524 | -0.17 | -3.58 | 4.708 | 4.73 | 4.468 | 160735 |
| 1726777560 | 4.692 | 0.04 | 0.82 | 4.67 | 4.75 | 4.6239999 | 130172 |
| 1726691220 | 4.654 | 0.09 | 1.93 | 4.59 | 4.674 | 4.5519999 | 40628 |
| 1726604760 | 4.566 | 0.01 | 0.13 | 4.55 | 4.6399999 | 4.5119999 | 64182 |
| 1726518420 | 4.5599999 | -0.02 | -0.48 | 4.59 | 4.598 | 4.48 | 71664 |
| 1726259160 | 4.582 | 0.12 | 2.69 | 4.48 | 4.588 | 4.46 | 42972 |
| 1726172760 | 4.462 | 0.01 | 0.22 | 4.5 | 4.524 | 4.416 | 67312 |
| 1726086360 | 4.452 | 0.01 | 0.23 | 4.45 | 4.5199999 | 4.4139999 | 53590 |
| 1725999960 | 4.442 | -0.09 | -2.03 | 4.51 | 4.51 | 4.3899999 | 74641 |
| 1725913620 | 4.534 | 0.09 | 1.98 | 4.422 | 4.546 | 4.422 | 80952 |
