Hot Features
프리미엄
AP Moller Maersk AS (DP4B)
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 | 104.5 | 6.99230511877 | 1494.5 | 1686 | 1489.5 | 493 | 1604.68498986 | DE |
| 4 | 214.5 | 15.4929577465 | 1384.5 | 1686 | 1341 | 383 | 1499.26418417 | DE |
| 12 | 230.5 | 16.8432590427 | 1368.5 | 1686 | 1265 | 275 | 1436.70067224 | DE |
| 26 | 80.5 | 5.301284162 | 1518.5 | 1780.5 | 1265 | 227 | 1499.18101696 | DE |
| 52 | 201 | 14.3776824034 | 1398 | 1926 | 1138.5 | 262 | 1481.60305768 | DE |
| 156 | -1077 | -40.2466367713 | 2676 | 3350 | 1138.5 | 123 | 1612.5651372 | DE |
| 260 | 450 | 39.1644908616 | 1149 | 3350 | 671 | 109 | 1607.78613416 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732138020 | 1652.5 | 31.5 | 1.94 | 1630.5 | 1682 | 1627.5 | 364 |
| 1732051620 | 1621 | 6 | 0.37 | 1616 | 1632.5 | 1599 | 934 |
| 1731965220 | 1615 | 43.5 | 2.77 | 1585.5 | 1619 | 1576 | 239 |
| 1731705960 | 1571.5 | 7.5 | 0.48 | 1605 | 1615 | 1548 | 353 |
| 1731619560 | 1564 | 70.5 | 4.72 | 1494.5 | 1581.5 | 1489.5 | 575 |
| 1731533160 | 1493.5 | 29 | 1.98 | 1456.5 | 1499.5 | 1452 | 281 |
| 1731446820 | 1464.5 | 3.5 | 0.24 | 1453.5 | 1470 | 1440 | 288 |
| 1731360420 | 1461 | -44 | -2.92 | 1496.5 | 1503 | 1461 | 151 |
| 1731101220 | 1505 | -5 | -0.33 | 1510.5 | 1513.5 | 1497 | 76 |
| 1731014760 | 1510 | 61 | 4.21 | 1452 | 1528 | 1450 | 318 |
| 1730928360 | 1449 | -80 | -5.23 | 1525 | 1537 | 1410.5 | 302 |
| 1730841960 | 1529 | -4 | -0.26 | 1539.5 | 1540.5 | 1519.5 | 168 |
| 1730755560 | 1533 | 24.5 | 1.62 | 1514 | 1539.5 | 1489 | 543 |
| 1730496360 | 1508.5 | 75.5 | 5.27 | 1437.5 | 1533 | 1433 | 541 |
| 1730409960 | 1433 | 86 | 6.38 | 1345.5 | 1450.5 | 1345 | 822 |
| 1730323560 | 1347 | -39.5 | -2.85 | 1383 | 1383 | 1341 | 540 |
| 1730237160 | 1386.5 | 6.5 | 0.47 | 1386.5 | 1391.5 | 1367 | 287 |
| 1730150760 | 1380 | -36.5 | -2.58 | 1417.5 | 1418 | 1380 | 388 |
| 1729888020 | 1416.5 | 11 | 0.78 | 1408 | 1465 | 1401.5 | 227 |
| 1729801560 | 1405.5 | 14.5 | 1.04 | 1384.5 | 1427 | 1374 | 270 |
| 1729715160 | 1391 | -30.5 | -2.15 | 1422 | 1422 | 1375 | 241 |
| 1729628760 | 1421.5 | -45.5 | -3.10 | 1466 | 1482.5 | 1395 | 704 |
| 1729542360 | 1467 | 62.5 | 4.45 | 1396 | 1498 | 1394.5 | 753 |
| 1729283160 | 1404.5 | 37.5 | 2.74 | 1361.5 | 1421.5 | 1350.5 | 223 |
| 1729196760 | 1367 | -17 | -1.23 | 1365 | 1380.5 | 1359.5 | 127 |
| 1729110360 | 1384 | 21.5 | 1.58 | 1375 | 1385 | 1374 | 69 |
| 1729023960 | 1362.5 | -31 | -2.22 | 1396 | 1411 | 1349.5 | 239 |
| 1728937620 | 1393.5 | 40 | 2.96 | 1359.5 | 1400.5 | 1359.5 | 350 |
| 1728678360 | 1353.5 | 24 | 1.81 | 1328 | 1356 | 1326.5 | 88 |
| 1728591960 | 1329.5 | -5 | -0.37 | 1335 | 1352.5 | 1322 | 221 |
| 1728505560 | 1334.5 | -17.5 | -1.29 | 1352.5 | 1354 | 1315 | 189 |
| 1728419160 | 1352 | 15 | 1.12 | 1320.5 | 1357.5 | 1301.5 | 163 |
| 1728332760 | 1337 | 22.5 | 1.71 | 1314.5 | 1344 | 1308 | 422 |
| 1728073560 | 1314.5 | -70.5 | -5.09 | 1380.5 | 1380.5 | 1265 | 1514 |
| 1727987220 | 1385 | -49.5 | -3.45 | 1401.5 | 1407 | 1378 | 91 |
| 1727900820 | 1434.5 | -10.5 | -0.73 | 1448 | 1448 | 1399 | 148 |
| 1727814420 | 1445 | -61 | -4.05 | 1511 | 1524 | 1428.5 | 302 |
| 1727728020 | 1506 | 59 | 4.08 | 1446.5 | 1518 | 1446.5 | 293 |
| 1727468760 | 1447 | 7.5 | 0.52 | 1445 | 1451 | 1417 | 80 |
| 1727382360 | 1439.5 | -39.5 | -2.67 | 1503 | 1508.5 | 1437 | 121 |
| 1727295960 | 1479 | -21.5 | -1.43 | 1494 | 1522.5 | 1479 | 50 |
| 1727209560 | 1500.5 | 35.5 | 2.42 | 1472.5 | 1538 | 1469.5 | 296 |
| 1727123160 | 1465 | 31 | 2.16 | 1434.5 | 1468 | 1427.5 | 143 |
| 1726864020 | 1434 | -7 | -0.49 | 1430.5 | 1450.5 | 1421 | 63 |
| 1726777560 | 1441 | 16.5 | 1.16 | 1435 | 1455 | 1434.5 | 151 |
| 1726691220 | 1424.5 | 43 | 3.11 | 1383.5 | 1448 | 1361.5 | 176 |
| 1726604760 | 1381.5 | 26.5 | 1.96 | 1355 | 1384.5 | 1355 | 41 |
| 1726518420 | 1355 | -13 | -0.95 | 1368.5 | 1368.5 | 1337.5 | 47 |
| 1726259160 | 1368 | 12.5 | 0.92 | 1362 | 1392 | 1352 | 153 |
| 1726172760 | 1355.5 | 18.5 | 1.38 | 1337 | 1371 | 1337 | 115 |
| 1726086360 | 1337 | 54 | 4.21 | 1281 | 1337.5 | 1281 | 136 |
| 1725999960 | 1283 | -3.5 | -0.27 | 1280.5 | 1296.5 | 1265.5 | 247 |
| 1725913620 | 1286.5 | 0 | 0.00 | 1294.5 | 1299.5 | 1281 | 105 |
| 1725654360 | 1286.5 | -29.5 | -2.24 | 1312 | 1314 | 1282 | 172 |
| 1725567960 | 1316 | -21 | -1.57 | 1337 | 1337 | 1307.5 | 49 |
| 1725481560 | 1337 | 23 | 1.75 | 1305 | 1343.5 | 1302 | 153 |
| 1725395160 | 1314 | -25.5 | -1.90 | 1336.5 | 1344 | 1308 | 125 |
| 1725308760 | 1339.5 | -12.5 | -0.92 | 1345 | 1346 | 1328.5 | 84 |
| 1725049560 | 1352 | -15 | -1.10 | 1381 | 1381 | 1344 | 106 |
| 1724963160 | 1367 | -3.5 | -0.26 | 1368.5 | 1380.5 | 1359 | 95 |
| 1724876760 | 1370.5 | -19 | -1.37 | 1384.5 | 1384.5 | 1362 | 160 |
| 1724790420 | 1389.5 | -0.5 | -0.04 | 1386.5 | 1399 | 1384 | 87 |
| 1724704020 | 1390 | -23.5 | -1.66 | 1410 | 1410 | 1388 | 78 |
| 1724444820 | 1413.5 | -20.5 | -1.43 | 1408.5 | 1419 | 1401 | 68 |
| 1724358420 | 1434 | 20 | 1.41 | 1411 | 1434 | 1407 | 44 |
| 1724271960 | 1414 | -18.5 | -1.29 | 1434 | 1442 | 1408 | 73 |
