Zeal Network SE【TIMA】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
독일
TG
Zeal Network SE (TIMA)
Zeal Network SE (TIMA) 과거

Zeal Network SE (TIMA)

47.20

1.50

(3.28%)

마감 23 1월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.2	0.425531914894	47	47.4	45	1056	45.65376018	DE
4	-1.7	-3.47648261759	48.9	50.4	44.2	2394	47.8334369	DE
12	7.8	19.7969543147	39.4	50.4	39.1	3009	44.88259833	DE
26	11.5	32.2128851541	35.7	50.4	30.6	2282	41.23484145	DE
52	16.05	51.5248796148	31.15	50.4	28.15	1945	37.91976322	DE
156	9.2	24.2105263158	38	50.4	24.65	5170	31.69335196	DE
260	27.5	139.593908629	19.7	50.4	17.52	10240	34.96881647	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737581220	47	1.5	3.30	45.5	47.4	45.5	452
1737494820	45.5	0.5	1.11	45.9	46	45.5	1791
1737408420	45	-0.9	-1.96	46	46	45	597
1737149220	45.9	0.4	0.88	45.5	46.3	45.2	1547
1737062820	45.5	-0.9	-1.94	46.7	46.7	45.5	798
1736976420	46.4	-0.1	-0.22	47	47	46.2	546
1736890020	46.5	-0.9	-1.90	47.2	47.2	46.3	733
1736803620	47.4	1.3	2.82	46.4	47.4	46.2	1670
1736544420	46.1	-1	-2.12	46.8	47	44.2	6884
1736458020	47.1	-1.6	-3.29	47.7	47.7	47	3332
1736371620	48.7	1	2.10	48.2	49.1	48.2	1239
1736285220	47.7	-1.6	-3.25	48.8	48.8	47.3	2931
1736198820	49.3	0.5	1.02	49.2	49.4	48.6	975
1735939620	48.8	0	0.00	48.9	49.7	48.5	2677
1735853220	48.8	-1.4	-2.79	49.5	50.4	48.5	1739
1735594020	50.2	0.7	1.41	49	50.4	49	4476
1735334820	49.5	0.8	1.64	48.9	49.9	48.2	6367
1734989220	48.7	1.2	2.53	47.5	49	47	3091
1734730020	47.5	-0.6	-1.25	47.9	48.5	46.8	2890
1734643620	48.1	1.6	3.44	46.5	49	46.2	7720
1734557220	46.5	-1.4	-2.92	47.5	47.9	45.6	16542
1734470820	47.9	2.1	4.59	45.9	48.1	45.6	6346
1734384420	45.8	1.5	3.39	44.5	46.1	44.2	1416
1734125220	44.3	-0.6	-1.34	44.8	45	44.3	1761
1734038820	44.9	0.7	1.58	44.5	44.9	44.3	1588
1733952420	44.2	0.7	1.61	43.5	44.4	43.5	918
1733866020	43.5	-0.8	-1.81	44.1	44.2	43.5	1735
1733779620	44.3	0	0.00	44.3	44.4	44	1878
1733520420	44.3	0	0.00	43.6	44.3	43.6	1370
1733434020	44.3	0.6	1.37	43.9	44.4	43.5	1477
1733347620	43.7	0.1	0.23	43.3	44.3	43.3	1415
1733261220	43.6	1.3	3.07	42.5	43.9	42.5	1106
1733174820	42.299999	-1.8	-4.08	43.9	44.2	42.299999	4847
1732915620	44.1	0.1	0.23	43.9	44.1	43.6	485
1732829220	44	0.1	0.23	44	44.1	43.7	1673
1732742820	43.9	0	0.00	43.9	44.1	43.6	2427
1732656420	43.9	0.3	0.69	43.6	43.9	43.4	1562
1732570020	43.6	0.3	0.69	43.2	44.1	43.1	3792
1732310820	43.3	0.3	0.70	43	43.4	42.9	1091
1732224420	43	-0.2	-0.46	43.4	43.4	42.799999	3261
1732138020	43.2	0	0.00	43.4	43.5	43.1	3109
1732051620	43.2	0.1	0.23	43.2	43.5	43	2911
1731965220	43.1	1.1	2.62	42.1	43.1	41.7	2912
1731705960	42	-0.1	-0.24	42.5	42.5	42	891
1731619560	42.1	-1	-2.32	42.7	42.799999	41.799999	2891
1731533160	43.1	0.4	0.94	42.9	43.2	42.7	2448
1731446820	42.7	-0.2	-0.47	42.9	42.9	42.7	1228
1731360420	42.9	0	0.00	43	43.1	42.7	4336
1731101220	42.9	0.1	0.23	42.9	42.9	42.6	2760
1731014760	42.799999	0	0.00	43.1	43.4	42.1	7288
1730928360	42.799999	3.4	8.63	41.9	43.1	41.5	9773
1730841960	39.4	-0.6	-1.50	39.7	39.799999	39.1	1238
1730755560	40	-0.9	-2.20	40.799999	40.799999	39.1	1808
1730496360	40.9	1.4	3.54	39.299999	40.9	39.299999	2637
1730409960	39.5	-0.3	-0.75	39.9	40.6	39.5	3561
1730323560	39.799999	0.3	0.76	39.4	40.2	39.1	7019
1730237160	39.5	1.4	3.67	38	39.7	37.9	8255
1730150760	38.1	-0.6	-1.55	38.6	38.6	37.6	1533
1729888020	38.7	0.4	1.04	38.299999	38.7	36.7	4891
1729801560	38.299999	2.6	7.28	35.799999	38.4	35.799999	5495
1729715160	35.7	0	0.00	35.6	36.2	35.5	734

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관