Hot Features
프리미엄
OHB SE (OHB)
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 | 0.6 | 1.23966942149 | 48.4 | 49.2 | 47.3 | 470 | 48.15502128 | DE |
| 4 | 0.1 | 0.204498977505 | 48.9 | 49.7 | 46.1 | 670 | 47.83516658 | DE |
| 12 | 3.7 | 8.16777041943 | 45.3 | 49.7 | 44.5 | 608 | 47.25164638 | DE |
| 26 | 5.6 | 12.9032258065 | 43.4 | 49.7 | 42.2 | 567 | 45.62967106 | DE |
| 52 | 6.55 | 15.4299175501 | 42.45 | 49.7 | 41.45 | 495 | 44.6501184 | DE |
| 156 | 11.75 | 31.5436241611 | 37.25 | 49.7 | 26.95 | 3941 | 37.28275088 | DE |
| 260 | 4.8 | 10.8597285068 | 44.2 | 49.85 | 25.65 | 6774 | 37.75633306 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737494820 | 48.8 | 0.3 | 0.62 | 48.1 | 49.2 | 47.5 | 648 |
| 1737408420 | 48.5 | 0.7 | 1.46 | 47.7 | 48.7 | 47.7 | 942 |
| 1737149220 | 47.8 | 0 | 0.00 | 48.3 | 48.4 | 47.8 | 230 |
| 1737062820 | 47.8 | -0.1 | -0.21 | 47.8 | 48.2 | 47.8 | 199 |
| 1736976420 | 47.9 | -0.2 | -0.42 | 48.2 | 48.5 | 47.3 | 594 |
| 1736890020 | 48.1 | -0.4 | -0.82 | 48.4 | 48.4 | 48.1 | 385 |
| 1736803620 | 48.5 | 0.7 | 1.46 | 47.9 | 48.8 | 47.9 | 470 |
| 1736544420 | 47.8 | -0.3 | -0.62 | 48.4 | 48.4 | 47.4 | 556 |
| 1736458020 | 48.1 | 1 | 2.12 | 47.2 | 48.4 | 47.2 | 1896 |
| 1736371620 | 47.1 | 0.7 | 1.51 | 47.3 | 47.3 | 46.1 | 282 |
| 1736285220 | 46.4 | -0.6 | -1.28 | 47.2 | 47.2 | 46.4 | 395 |
| 1736198820 | 47 | -0.8 | -1.67 | 48.1 | 48.1 | 47 | 1275 |
| 1735939620 | 47.8 | -0.3 | -0.62 | 47.9 | 48.4 | 47.1 | 935 |
| 1735853220 | 48.1 | 0.2 | 0.42 | 47.8 | 48.7 | 47.5 | 357 |
| 1735594020 | 47.9 | -0.1 | -0.21 | 48.2 | 48.6 | 47.9 | 230 |
| 1735334820 | 48 | -0.8 | -1.64 | 48.9 | 49.7 | 47.7 | 1309 |
| 1734989220 | 48.8 | 1.2 | 2.52 | 47.2 | 48.8 | 47 | 1150 |
| 1734730020 | 47.6 | 0.5 | 1.06 | 47.2 | 47.6 | 46.5 | 349 |
| 1734643620 | 47.1 | -0.8 | -1.67 | 46.5 | 47.4 | 46.3 | 146 |
| 1734557220 | 47.9 | 0.6 | 1.27 | 47.6 | 48.1 | 47.6 | 739 |
| 1734470820 | 47.3 | 0.1 | 0.21 | 47 | 48 | 47 | 643 |
| 1734384420 | 47.2 | 1.1 | 2.39 | 46.3 | 47.2 | 44.8 | 624 |
| 1734125220 | 46.1 | -0.7 | -1.50 | 45.7 | 46.9 | 45.6 | 347 |
| 1734038820 | 46.8 | 1.1 | 2.41 | 46.3 | 46.8 | 45.7 | 80 |
| 1733952420 | 45.7 | 0.2 | 0.44 | 45.6 | 45.7 | 45.6 | 59 |
| 1733866020 | 45.5 | -1 | -2.15 | 46.5 | 46.5 | 45.5 | 167 |
| 1733779620 | 46.5 | -1 | -2.11 | 47.1 | 47.1 | 46.4 | 709 |
| 1733520420 | 47.5 | -0.7 | -1.45 | 48.4 | 48.9 | 47.5 | 2614 |
| 1733434020 | 48.2 | -0.1 | -0.21 | 48.2 | 48.4 | 47.2 | 655 |
| 1733347620 | 48.3 | 1.7 | 3.65 | 46.7 | 48.3 | 46.3 | 3974 |
| 1733261220 | 46.6 | 0.2 | 0.43 | 47.3 | 47.3 | 46.3 | 291 |
| 1733174820 | 46.4 | 0.2 | 0.43 | 46.6 | 47.3 | 46.3 | 617 |
| 1732915620 | 46.2 | -0.5 | -1.07 | 46.9 | 46.9 | 46.2 | 164 |
| 1732829220 | 46.7 | 0.1 | 0.21 | 46.4 | 46.7 | 46.3 | 549 |
| 1732742820 | 46.6 | -0.4 | -0.85 | 47 | 47 | 46.4 | 462 |
| 1732656420 | 47 | 0.1 | 0.21 | 46.8 | 47 | 46.5 | 586 |
| 1732570020 | 46.9 | 0.4 | 0.86 | 46.5 | 46.9 | 46.3 | 161 |
| 1732310820 | 46.5 | 0 | 0.00 | 46.3 | 46.9 | 46.2 | 400 |
| 1732224420 | 46.5 | 0.1 | 0.22 | 46.9 | 46.9 | 46.2 | 152 |
| 1732138020 | 46.4 | -0.4 | -0.85 | 46.8 | 47.2 | 46.4 | 1327 |
| 1732051620 | 46.8 | -0.8 | -1.68 | 47.5 | 47.5 | 46.8 | 274 |
| 1731965220 | 47.6 | 0.8 | 1.71 | 47.1 | 47.6 | 46.2 | 258 |
| 1731705960 | 46.8 | 0.5 | 1.08 | 46.3 | 47.5 | 46 | 868 |
| 1731619560 | 46.3 | 0.3 | 0.65 | 45.7 | 46.3 | 45.7 | 465 |
| 1731533160 | 46 | -0.2 | -0.43 | 46.4 | 46.4 | 45.6 | 586 |
| 1731446820 | 46.2 | 1 | 2.21 | 45.8 | 46.7 | 45.8 | 313 |
| 1731360420 | 45.2 | -0.6 | -1.31 | 45.7 | 45.8 | 44.8 | 619 |
| 1731101220 | 45.8 | 0.7 | 1.55 | 44.9 | 45.8 | 44.6 | 503 |
| 1731014760 | 45.1 | -0.3 | -0.66 | 45.3 | 45.3 | 44.5 | 248 |
| 1730928360 | 45.4 | 0.5 | 1.11 | 45 | 45.5 | 44.9 | 335 |
| 1730841960 | 44.9 | -0.2 | -0.44 | 45.2 | 45.2 | 44.9 | 229 |
| 1730755560 | 45.1 | -0.3 | -0.66 | 45.4 | 45.4 | 45.1 | 123 |
| 1730496360 | 45.4 | 0.3 | 0.67 | 45.1 | 45.4 | 45 | 846 |
| 1730409960 | 45.1 | 0 | 0.00 | 45.1 | 45.1 | 45.1 | 264 |
| 1730323560 | 45.1 | 0 | 0.00 | 45.1 | 45.5 | 45.1 | 326 |
| 1730237160 | 45.1 | 0 | 0.00 | 45.3 | 45.7 | 45.1 | 160 |
| 1730150760 | 45.1 | -0.5 | -1.10 | 45.4 | 45.6 | 44.9 | 226 |
| 1729888020 | 45.6 | 0.4 | 0.88 | 45.5 | 45.6 | 45.1 | 251 |
| 1729801560 | 45.2 | 0.2 | 0.44 | 45 | 45.5 | 45 | 326 |
| 1729715160 | 45 | -0.1 | -0.22 | 45.5 | 45.5 | 45 | 332 |
| 1729628760 | 45.1 | -0.1 | -0.22 | 45.2 | 45.5 | 45.1 | 131 |
