Hot Features
프리미엄
Central Japan Railway (JAP)
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 | -0.52 | -2.75788915407 | 18.855 | 19.11 | 18.184999 | 365 | 18.7536442 | DE |
| 4 | 0.61 | 3.44146685472 | 17.725 | 19.585 | 17.725 | 517 | 18.54255771 | DE |
| 12 | 0.67 | 3.79281064251 | 17.665 | 19.585 | 17.005 | 797 | 17.97763787 | DE |
| 26 | -3.085 | -14.4024276377 | 21.42 | 21.52 | 17 | 763 | 18.44536827 | DE |
| 52 | -5.385 | -22.7023608769 | 23.72 | 24.44 | 17 | 687 | 19.7686108 | DE |
| 156 | -100.565 | -84.5794785534 | 118.9 | 124.85 | 17 | 533 | 20.68803167 | DE |
| 260 | -100.565 | -84.5794785534 | 118.9 | 124.85 | 17 | 533 | 20.68803167 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741987620 | 18.184999 | -0.51 | -2.73 | 18.66 | 18.66 | 18.184999 | 175 |
| 1741901220 | 18.695 | -0.42 | -2.17 | 19.015 | 19.015 | 18.695 | 519 |
| 1741814820 | 19.11 | 0 | 0.00 | 19.11 | 19.11 | 19.11 | 0 |
| 1741728420 | 19.11 | 0 | 0.00 | 19.11 | 19.11 | 19.11 | 16 |
| 1741642020 | 19.11 | 0.37 | 1.97 | 18.87 | 19.11 | 18.87 | 101 |
| 1741382820 | 18.739999 | 0.44 | 2.40 | 18.855 | 19.085 | 18.399999 | 825 |
| 1741296420 | 18.3 | -0.45 | -2.37 | 18.48 | 18.48 | 18.3 | 175 |
| 1741210020 | 18.745 | -0.45 | -2.34 | 18.995 | 18.995 | 18.745 | 307 |
| 1741123620 | 19.195 | 0.18 | 0.97 | 19.11 | 19.195 | 19.11 | 102 |
| 1741037220 | 19.01 | 0.24 | 1.28 | 19.1 | 19.585 | 19.01 | 1111 |
| 1740778020 | 18.77 | -0.03 | -0.13 | 18.785 | 18.785 | 18.77 | 266 |
| 1740691620 | 18.795 | -0.17 | -0.90 | 18.575 | 18.795 | 18.485 | 728 |
| 1740605220 | 18.965 | 0.95 | 5.30 | 18.79 | 18.965 | 18.79 | 1524 |
| 1740518820 | 18.01 | -0.14 | -0.74 | 18.57 | 18.57 | 17.88 | 2488 |
| 1740432420 | 18.145 | 0.05 | 0.28 | 18.555 | 18.555 | 18.125 | 456 |
| 1740173220 | 18.095 | -0.06 | -0.33 | 18.095 | 18.095 | 18.095 | 60 |
| 1740086820 | 18.155 | 0.11 | 0.58 | 18.3 | 18.3 | 18.155 | 399 |
| 1740000420 | 18.05 | 0.25 | 1.43 | 18.175 | 18.175 | 18.05 | 203 |
| 1739914020 | 17.795 | 0.01 | 0.03 | 17.795 | 17.795 | 17.795 | 2 |
| 1739827620 | 17.79 | 0.02 | 0.08 | 17.725 | 17.79 | 17.725 | 17 |
| 1739568420 | 17.774999 | 0 | 0.00 | 17.774999 | 17.774999 | 17.774999 | 0 |
| 1739482020 | 17.774999 | 0.05 | 0.28 | 17.774999 | 17.774999 | 17.774999 | 228 |
| 1739395620 | 17.725 | 0.47 | 2.69 | 17.364999 | 17.725 | 17.364999 | 121 |
| 1739309220 | 17.26 | -0.5 | -2.79 | 17.465 | 17.465 | 17.204999 | 1294 |
| 1739222820 | 17.755 | -0.27 | -1.50 | 17.5 | 17.755 | 17.5 | 580 |
| 1738963620 | 18.024999 | 0.52 | 3.00 | 17.829999 | 18.024999 | 17.805 | 78 |
| 1738877220 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1738790820 | 17.5 | -0.13 | -0.71 | 17.175 | 17.5 | 17.175 | 97 |
| 1738704420 | 17.625 | -0.23 | -1.26 | 17.239999 | 17.625 | 17.239999 | 72 |
| 1738618020 | 17.85 | -0.15 | -0.83 | 18.295 | 18.295 | 17.55 | 1407 |
| 1738358820 | 18 | 0.26 | 1.47 | 17.774999 | 18 | 17.774999 | 315 |
| 1738272420 | 17.739999 | 0 | 0.00 | 17.739999 | 17.739999 | 17.739999 | 0 |
| 1738186020 | 17.739999 | 0 | 0.00 | 17.739999 | 17.739999 | 17.739999 | 0 |
| 1738099620 | 17.739999 | 0.54 | 3.11 | 17.739999 | 17.739999 | 17.739999 | 70 |
| 1738013220 | 17.204999 | 0 | 0.00 | 17.204999 | 17.204999 | 17.204999 | 0 |
| 1737754020 | 17.204999 | 0 | 0.00 | 17.204999 | 17.204999 | 17.204999 | 0 |
| 1737667620 | 17.204999 | -0.4 | -2.24 | 17.14 | 17.26 | 17.005 | 168 |
| 1737581220 | 17.6 | -0.08 | -0.45 | 17.375 | 17.6 | 17.375 | 500 |
| 1737494820 | 17.68 | 0.36 | 2.08 | 17.495 | 17.68 | 17.48 | 812 |
| 1737408420 | 17.32 | -0.24 | -1.37 | 17.325 | 17.325 | 17.32 | 349 |
| 1737149220 | 17.559999 | 0.41 | 2.42 | 17.559999 | 17.559999 | 17.559999 | 40 |
| 1737062820 | 17.145 | -0.12 | -0.70 | 17.415 | 17.415 | 17.145 | 344 |
| 1736976420 | 17.265 | -0.15 | -0.86 | 17.42 | 17.565 | 17.265 | 18 |
| 1736890020 | 17.415 | -0.34 | -1.89 | 17.165 | 17.415 | 17.165 | 64 |
| 1736803620 | 17.75 | 0.61 | 3.53 | 17.755 | 17.755 | 17.75 | 110 |
| 1736544420 | 17.145 | -0.85 | -4.72 | 17.48 | 17.505 | 17.145 | 108 |
| 1736458020 | 17.995 | 0 | 0.00 | 17.995 | 17.995 | 17.995 | 0 |
| 1736371620 | 17.995 | -0.2 | -1.10 | 17.995 | 17.995 | 17.995 | 1211 |
| 1736285220 | 18.195 | 0.09 | 0.47 | 18.2 | 18.2 | 18.195 | 205 |
| 1736198820 | 18.11 | 0.35 | 1.97 | 18.22 | 18.665 | 18.059999 | 3457 |
| 1735939620 | 17.76 | -0.23 | -1.28 | 17.76 | 17.76 | 17.76 | 1 |
| 1735853220 | 17.989999 | 0.21 | 1.18 | 17.989999 | 17.989999 | 17.989999 | 32 |
| 1735594020 | 17.78 | -0.17 | -0.97 | 18.16 | 18.16 | 17.774999 | 15512 |
| 1735334820 | 17.954999 | 0.09 | 0.50 | 18.18 | 18.329999 | 17.954999 | 659 |
| 1734989220 | 17.864999 | 0.2 | 1.13 | 17.5 | 17.93 | 17.5 | 254 |
| 1734730020 | 17.665 | -0.14 | -0.76 | 17.665 | 17.665 | 17.665 | 60 |
| 1734643620 | 17.8 | 0 | 0.03 | 17.88 | 18 | 17.63 | 10315 |
| 1734557220 | 17.795 | -0.34 | -1.87 | 17.795 | 17.795 | 17.795 | 80 |
| 1734470820 | 18.135 | 0.11 | 0.61 | 17.76 | 18.145 | 17.76 | 153 |
| 1734384420 | 18.024999 | -0.49 | -2.62 | 17 | 18.18 | 17 | 2516 |
