Hot Features
프리미엄
Link Real Estate Investment Trust (L5R)
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 | 0.0195 | 0.449982692973 | 4.3335 | 4.385 | 4.3335 | 953 | 4.36129483 | DE |
| 4 | 0.4085 | 10.3561921663 | 3.9445 | 4.385 | 3.932 | 891 | 4.24966395 | DE |
| 12 | 0.1755 | 4.20107719928 | 4.1775 | 4.385 | 3.899 | 705 | 4.1461958 | DE |
| 26 | 0.1545 | 3.67988567345 | 4.1985 | 4.6255 | 3.899 | 593 | 4.24130822 | DE |
| 52 | -0.1715 | -3.79047408553 | 4.5245 | 4.6255 | 3.5275 | 601 | 4.12564441 | DE |
| 156 | -0.176 | -3.88606756458 | 4.529 | 5.107 | 3.5275 | 570 | 4.2318212 | DE |
| 260 | -0.176 | -3.88606756458 | 4.529 | 5.107 | 3.5275 | 570 | 4.2318212 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740605220 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1740518820 | 4.38 | 0.02 | 0.50 | 4.38 | 4.38 | 4.38 | 1356 |
| 1740432420 | 4.3579999 | -0 | -0.10 | 4.369 | 4.369 | 4.3579999 | 1100 |
| 1740173220 | 4.3625 | 0.03 | 0.67 | 4.385 | 4.385 | 4.3625 | 550 |
| 1740086820 | 4.3335 | 0.03 | 0.74 | 4.3335 | 4.3335 | 4.3335 | 806 |
| 1740000420 | 4.3015 | -0.03 | -0.72 | 4.347 | 4.347 | 4.3015 | 532 |
| 1739914020 | 4.3324999 | 0.13 | 3.07 | 4.299 | 4.355 | 4.2794999 | 4029 |
| 1739827620 | 4.2035 | -0.03 | -0.69 | 4.2035 | 4.2035 | 4.2035 | 55 |
| 1739568420 | 4.2325 | 0.01 | 0.13 | 4.2325 | 4.2325 | 4.2325 | 50 |
| 1739482020 | 4.227 | 0 | 0.11 | 4.227 | 4.227 | 4.227 | 62 |
| 1739395620 | 4.2225 | 0 | 0.00 | 4.2225 | 4.2225 | 4.2225 | 0 |
| 1739309220 | 4.2225 | 0 | 0.04 | 4.2225 | 4.2225 | 4.2225 | 601 |
| 1739222820 | 4.221 | -0.02 | -0.58 | 4.221 | 4.221 | 4.221 | 8 |
| 1738963620 | 4.2455 | 0.03 | 0.80 | 4.2455 | 4.2455 | 4.2455 | 589 |
| 1738877220 | 4.212 | 0.28 | 7.12 | 4.212 | 4.212 | 4.212 | 1050 |
| 1738790820 | 3.932 | -0.12 | -3.03 | 3.996 | 3.996 | 3.932 | 58 |
| 1738704420 | 4.055 | 0 | 0.00 | 4.055 | 4.055 | 4.055 | 0 |
| 1738618020 | 4.055 | -0.03 | -0.84 | 4.0475 | 4.055 | 4.01 | 64 |
| 1738358820 | 4.0895 | 0.03 | 0.80 | 4.057 | 4.107 | 4.057 | 3812 |
| 1738272420 | 4.057 | 0.05 | 1.26 | 3.9445 | 4.057 | 3.9445 | 426 |
| 1738186020 | 4.0065 | 0.01 | 0.23 | 4.0065 | 4.0065 | 4.0065 | 1750 |
| 1738099620 | 3.9975 | 0.04 | 1.01 | 4 | 4.0035 | 3.9975 | 844 |
| 1738013220 | 3.9575 | 0.03 | 0.80 | 3.947 | 3.9575 | 3.947 | 5 |
| 1737754020 | 3.926 | 0 | 0.00 | 3.926 | 3.926 | 3.926 | 0 |
| 1737667620 | 3.926 | -0.18 | -4.28 | 3.989 | 3.989 | 3.926 | 1935 |
| 1737581220 | 4.1014999 | 0 | 0.00 | 4.1014999 | 4.1014999 | 4.1014999 | 0 |
| 1737494820 | 4.1014999 | 0 | 0.02 | 4.1165 | 4.13 | 4.1014999 | 605 |
| 1737408420 | 4.1005 | 0.05 | 1.33 | 4.0475 | 4.1005 | 4.0475 | 15 |
| 1737149220 | 4.0465 | 0 | 0.06 | 4.0465 | 4.0465 | 4.0465 | 4 |
| 1737062820 | 4.0439999 | 0.06 | 1.58 | 4.0405 | 4.0885 | 4.0405 | 2790 |
| 1736976420 | 3.981 | 0 | 0.00 | 3.981 | 3.981 | 3.981 | 0 |
| 1736890020 | 3.981 | -0.02 | -0.52 | 3.981 | 3.981 | 3.981 | 218 |
| 1736803620 | 4.002 | -0.02 | -0.56 | 3.899 | 4.005 | 3.899 | 752 |
| 1736544420 | 4.0245 | -0.02 | -0.58 | 4.0325 | 4.0325 | 4.0245 | 520 |
| 1736458020 | 4.048 | -0.06 | -1.39 | 4.0485 | 4.05 | 4.048 | 1502 |
| 1736371620 | 4.105 | 0 | 0.00 | 4.105 | 4.105 | 4.105 | 0 |
| 1736285220 | 4.105 | -0.08 | -1.88 | 4.105 | 4.105 | 4.105 | 2 |
| 1736198820 | 4.1835 | 0 | 0.00 | 4.1835 | 4.1835 | 4.1835 | 0 |
| 1735939620 | 4.1835 | 0.06 | 1.55 | 4.1835 | 4.1835 | 4.1835 | 500 |
| 1735853220 | 4.1195 | 0.03 | 0.80 | 4.1195 | 4.1195 | 4.1195 | 3 |
| 1735594020 | 4.087 | 0 | 0.00 | 4.087 | 4.087 | 4.087 | 0 |
| 1735334820 | 4.087 | 0.05 | 1.20 | 4.0199999 | 4.087 | 4.0199999 | 38 |
| 1734989220 | 4.0385 | 0.02 | 0.39 | 4.0385 | 4.0385 | 4.0385 | 4 |
| 1734730020 | 4.0229999 | 0 | 0.00 | 4.0229999 | 4.0229999 | 4.0229999 | 0 |
| 1734643620 | 4.0229999 | -0.1 | -2.33 | 4.0229999 | 4.0229999 | 4.0229999 | 40 |
| 1734557220 | 4.119 | 0.07 | 1.78 | 4.119 | 4.119 | 4.119 | 15 |
| 1734470820 | 4.047 | 0 | 0.10 | 4.0119999 | 4.047 | 4.0119999 | 48 |
| 1734384420 | 4.043 | -0.11 | -2.63 | 4.0999999 | 4.1165 | 4.043 | 1154 |
| 1734125220 | 4.152 | -0.01 | -0.18 | 4.152 | 4.152 | 4.152 | 24 |
| 1734038820 | 4.1595 | 0 | 0.00 | 4.1595 | 4.1595 | 4.1595 | 0 |
| 1733952420 | 4.1595 | -0.05 | -1.29 | 4.1285 | 4.1595 | 4.1285 | 29 |
| 1733866020 | 4.214 | 0 | 0.00 | 4.214 | 4.214 | 4.214 | 0 |
| 1733779620 | 4.214 | 0.06 | 1.48 | 4.2264999 | 4.2264999 | 4.214 | 8 |
| 1733520420 | 4.1525 | 0 | 0.00 | 4.1525 | 4.1525 | 4.1525 | 0 |
| 1733434020 | 4.1525 | -0.16 | -3.81 | 4.1775 | 4.1775 | 4.0854999 | 1655 |
| 1733347620 | 4.317 | 0 | 0.00 | 4.317 | 4.317 | 4.317 | 0 |
| 1733261220 | 4.317 | 0 | 0.00 | 4.317 | 4.317 | 4.317 | 0 |
| 1733174820 | 4.317 | 0.15 | 3.53 | 4.24 | 4.317 | 4.24 | 710 |
| 1732915620 | 4.17 | 0.03 | 0.75 | 4.17 | 4.17 | 4.17 | 1812 |
| 1732829220 | 4.139 | 0 | 0.00 | 4.139 | 4.139 | 4.139 | 0 |
| 1732742820 | 4.139 | 0 | 0.00 | 4.139 | 4.139 | 4.139 | 0 |
