Hot Features
프리미엄
Hypoport SE (HYQ)
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 | 8.8 | 4.28015564202 | 205.6 | 221.2 | 204.6 | 5013 | 213.4391143 | DE |
| 4 | 39.1 | 22.3046206503 | 175.3 | 221.2 | 172.4 | 4657 | 198.22700062 | DE |
| 12 | -8.2 | -3.683737646 | 222.6 | 242.8 | 165.1 | 3421 | 195.10039722 | DE |
| 26 | -55.4 | -20.5337286879 | 269.8 | 305.2 | 165.1 | 2450 | 220.36427829 | DE |
| 52 | 23.3 | 12.1925693354 | 191.1 | 349.6 | 165.1 | 2201 | 236.70142353 | DE |
| 156 | -173 | -44.6566855963 | 387.4 | 424.2 | 72.55 | 9927 | 165.59330384 | DE |
| 260 | -108.6 | -33.6222910217 | 323 | 618 | 72.55 | 9536 | 265.06956727 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738358820 | 213.2 | -6.4 | -2.91 | 215 | 221.2 | 213 | 3087 |
| 1738272420 | 219.6 | 11.8 | 5.68 | 208.8 | 219.8 | 208.8 | 6597 |
| 1738186020 | 207.8 | 0.6 | 0.29 | 206 | 210 | 205.2 | 1199 |
| 1738099620 | 207.2 | -4.2 | -1.99 | 211.8 | 214.2 | 205.2 | 3387 |
| 1738013220 | 211.4 | -2.8 | -1.31 | 213 | 214.2 | 207.2 | 8326 |
| 1737754020 | 214.2 | 7.8 | 3.78 | 205.6 | 215.2 | 204.6 | 5556 |
| 1737667620 | 206.4 | 6.4 | 3.20 | 199.2 | 206.4 | 195.5 | 2782 |
| 1737581220 | 200 | -3 | -1.48 | 203 | 205 | 193.3 | 6164 |
| 1737494820 | 203 | -2.4 | -1.17 | 201.8 | 205 | 199.9 | 7101 |
| 1737408420 | 205.4 | 18 | 9.61 | 192.9 | 206 | 192.1 | 19077 |
| 1737149220 | 187.4 | 2.4 | 1.30 | 181.1 | 188.6 | 181.1 | 2582 |
| 1737062820 | 185 | 6.2 | 3.47 | 178.9 | 186.1 | 178.9 | 4242 |
| 1736976420 | 178.8 | 1.7 | 0.96 | 176.2 | 181.6 | 174.6 | 3382 |
| 1736890020 | 177.1 | -0.9 | -0.51 | 178.4 | 182.3 | 175.2 | 1226 |
| 1736803620 | 178 | -4.3 | -2.36 | 182.5 | 182.5 | 175.3 | 3424 |
| 1736544420 | 182.3 | 0.5 | 0.28 | 181.4 | 186.5 | 179.3 | 3650 |
| 1736458020 | 181.8 | 5.1 | 2.89 | 175.1 | 189.6 | 175.1 | 4895 |
| 1736371620 | 176.7 | 2 | 1.14 | 174.9 | 176.7 | 172.4 | 1144 |
| 1736285220 | 174.7 | -5.9 | -3.27 | 180.9 | 181.8 | 173.5 | 2282 |
| 1736198820 | 180.6 | 4 | 2.27 | 177.4 | 182.7 | 176.6 | 2167 |
| 1735939620 | 176.6 | 3.1 | 1.79 | 175.3 | 178.1 | 174 | 3963 |
| 1735853220 | 173.5 | 4.8 | 2.85 | 168 | 175.1 | 167.8 | 1419 |
| 1735594020 | 168.69999 | -4.3 | -2.49 | 174.3 | 174.9 | 165.19999 | 2023 |
| 1735334820 | 173 | -0.8 | -0.46 | 172.1 | 176 | 171.8 | 1950 |
| 1734989220 | 173.8 | 1.9 | 1.11 | 169.4 | 174.8 | 168.9 | 1452 |
| 1734730020 | 171.9 | 2 | 1.18 | 169.1 | 171.9 | 167.3 | 1552 |
| 1734643620 | 169.9 | 1 | 0.59 | 167.19999 | 175 | 167.19999 | 3642 |
| 1734557220 | 168.9 | -3 | -1.75 | 171.5 | 173.5 | 166.5 | 2989 |
| 1734470820 | 171.9 | 2.1 | 1.24 | 168.3 | 171.9 | 165.1 | 5402 |
| 1734384420 | 169.8 | -1.9 | -1.11 | 170.69999 | 171.9 | 166.9 | 3294 |
| 1734125220 | 171.69999 | -0.4 | -0.23 | 172.1 | 174.9 | 167.69999 | 4038 |
| 1734038820 | 172.1 | -10 | -5.49 | 180 | 180.9 | 171.6 | 3762 |
| 1733952420 | 182.1 | 5.8 | 3.29 | 176.6 | 182.6 | 174.5 | 3352 |
| 1733866020 | 176.3 | -6.5 | -3.56 | 182.1 | 182.1 | 174.1 | 4684 |
| 1733779620 | 182.8 | -8 | -4.19 | 192 | 194.4 | 181.1 | 3485 |
| 1733520420 | 190.8 | 3.2 | 1.71 | 189.4 | 190.9 | 182.9 | 4781 |
| 1733434020 | 187.6 | -11.8 | -5.92 | 196.5 | 197.9 | 187 | 3519 |
| 1733347620 | 199.4 | 9.8 | 5.17 | 190 | 199.5 | 190 | 2920 |
| 1733261220 | 189.6 | -3.5 | -1.81 | 191.6 | 191.9 | 185.5 | 3960 |
| 1733174820 | 193.1 | -1.1 | -0.57 | 195.2 | 195.2 | 190.1 | 2161 |
| 1732915620 | 194.2 | -4.3 | -2.17 | 197.8 | 198.7 | 194.1 | 1153 |
| 1732829220 | 198.5 | 0.2 | 0.10 | 196 | 199.9 | 196 | 810 |
| 1732742820 | 198.3 | -1.5 | -0.75 | 198 | 201 | 196.1 | 2432 |
| 1732656420 | 199.8 | -12 | -5.67 | 208 | 208 | 197.9 | 3515 |
| 1732570020 | 211.8 | -0.8 | -0.38 | 212.6 | 216.8 | 208.8 | 618 |
| 1732310820 | 212.6 | -1 | -0.47 | 215.2 | 217 | 212.2 | 1433 |
| 1732224420 | 213.6 | -1.2 | -0.56 | 213.8 | 215.4 | 211.2 | 241 |
| 1732138020 | 214.8 | -3 | -1.38 | 218.6 | 218.8 | 212.8 | 1244 |
| 1732051620 | 217.8 | 8.4 | 4.01 | 209.2 | 217.8 | 205.2 | 3478 |
| 1731965220 | 209.4 | -5.8 | -2.70 | 213.8 | 215 | 209 | 2172 |
| 1731705960 | 215.2 | -6.6 | -2.98 | 219.8 | 221.4 | 212.2 | 1334 |
| 1731619560 | 221.8 | 0 | 0.00 | 221.4 | 222.6 | 214 | 2710 |
| 1731533160 | 221.8 | -7.2 | -3.14 | 229 | 233 | 218.6 | 4080 |
| 1731446820 | 229 | 5.4 | 2.42 | 222 | 242.8 | 221.4 | 3514 |
| 1731360420 | 223.6 | -2 | -0.89 | 224.8 | 237.2 | 220.8 | 4819 |
| 1731101220 | 225.6 | 4 | 1.81 | 222.6 | 225.8 | 219.2 | 1072 |
| 1731014760 | 221.6 | -4.4 | -1.95 | 226.4 | 227 | 218 | 1799 |
| 1730928360 | 226 | 9.6 | 4.44 | 217.4 | 229.4 | 215.4 | 3452 |
| 1730841960 | 216.4 | -4.8 | -2.17 | 221.6 | 224.2 | 213.6 | 1095 |
| 1730755560 | 221.2 | 0 | 0.00 | 221.4 | 221.8 | 213.2 | 2192 |
