Hot Features
프리미엄
Ersta Group Bank AG (PK) (EBKDY)
USOTC
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 | 0.89 | 3.27386426338 | 27.185 | 28.3 | 26.73 | 25740 | 27.25211297 | DR |
| 4 | -0.665 | -2.31384829506 | 28.74 | 29.34 | 26.73 | 41419 | 27.83984528 | DR |
| 12 | 1.5851 | 5.98379004828 | 26.4899 | 29.34 | 25.675 | 29437 | 27.29379619 | DR |
| 26 | 3.305 | 13.3427533306 | 24.77 | 29.34 | 22.36 | 32034 | 26.08332808 | DR |
| 52 | 7.855 | 38.8476755687 | 20.22 | 29.34 | 19.47 | 38886 | 23.70231794 | DR |
| 156 | 6.055 | 27.497729337 | 22.02 | 29.34 | 10.57 | 64522 | 16.9845111 | DR |
| 260 | 10.065 | 55.8856191005 | 18.01 | 57.9 | 8.17 | 65002 | 15.86206012 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733264700 | 28.075 | 0.21 | 0.77 | 27.915 | 28.3 | 27.82 | 24662 |
| 1733178180 | 27.8607 | 0.51 | 1.87 | 27.43 | 27.94 | 27.19 | 30496 |
| 1732918200 | 27.35 | 0.62 | 2.32 | 27.085 | 27.54 | 27.03 | 17282 |
| 1732746540 | 26.73 | -0.28 | -1.04 | 26.91 | 27.1 | 26.73 | 24612 |
| 1732660140 | 27.01 | -0.27 | -0.99 | 27.185 | 27.21 | 26.84 | 30568 |
| 1732573560 | 27.2795 | 0.18 | 0.66 | 27 | 27.3 | 26.89 | 43788 |
| 1732314000 | 27.1 | 0.08 | 0.30 | 26.81 | 27.14 | 26.81 | 22451 |
| 1732227900 | 27.02 | 0 | 0.00 | 27.109 | 27.42 | 27.02 | 16984 |
| 1732141740 | 27.02 | -0.89 | -3.19 | 27.56 | 27.56 | 26.95 | 18420 |
| 1732054800 | 27.91 | -0.22 | -0.78 | 27.5299 | 27.91 | 27.42 | 67013 |
| 1731968640 | 28.13 | 0.43 | 1.55 | 28.11 | 28.36 | 28.05 | 40547 |
| 1731709260 | 27.7 | -0.22 | -0.79 | 27.941 | 28.11 | 27.65 | 246769 |
| 1731622800 | 27.92 | 0.39 | 1.42 | 27.55 | 27.92 | 27.456 | 35423 |
| 1731536760 | 27.53 | -0.24 | -0.86 | 27.44 | 27.66 | 27.173 | 17591 |
| 1731450480 | 27.77 | -0.62 | -2.18 | 28.12 | 28.12 | 27.6845 | 16759 |
| 1731363600 | 28.39 | -0.27 | -0.94 | 28.415 | 28.44 | 28.31 | 44736 |
| 1731104400 | 28.66 | -0.22 | -0.76 | 28.53 | 28.77 | 28.48 | 21759 |
| 1731018540 | 28.88 | 0.49 | 1.73 | 28.83 | 29.11 | 28.69 | 23878 |
| 1730931600 | 28.39 | -0.89 | -3.04 | 28.5925 | 28.5925 | 28.22 | 14093 |
| 1730845680 | 29.28 | 0.8 | 2.81 | 28.74 | 29.34 | 28.715 | 53787 |
| 1730759160 | 28.48 | 0.37 | 1.32 | 28.37 | 28.49 | 28.315 | 22044 |
| 1730496420 | 28.11 | -0.03 | -0.11 | 27.9825 | 28.29 | 27.8 | 16204 |
| 1730409780 | 28.14 | 1.79 | 6.78 | 27.67 | 28.15 | 27.65 | 18976 |
| 1730323500 | 26.3525 | -0.48 | -1.78 | 26.47 | 26.65 | 26.26 | 49925 |
| 1730237280 | 26.83 | 0.14 | 0.52 | 26.8775 | 26.8775 | 26.48 | 22706 |
| 1730150880 | 26.69 | 0.48 | 1.83 | 26.47 | 26.69 | 26.47 | 26419 |
| 1729891500 | 26.21 | -0.19 | -0.72 | 26.58 | 26.58 | 26.21 | 18123 |
| 1729805160 | 26.401 | -0.05 | -0.19 | 26.51 | 26.59 | 26.15 | 29408 |
| 1729718940 | 26.45 | -0.35 | -1.29 | 26.585 | 26.6 | 26.32 | 16231 |
| 1729632300 | 26.795 | -0.02 | -0.06 | 26.832 | 26.88 | 26.74 | 19303 |
| 1729545600 | 26.81 | -0.47 | -1.72 | 27.1075 | 27.1075 | 26.72 | 13261 |
| 1729286400 | 27.28 | 0.23 | 0.87 | 27.395 | 27.395 | 27.1312 | 31505 |
| 1729200000 | 27.045 | -0.37 | -1.33 | 27.0125 | 27.27 | 26.98 | 25900 |
| 1729113960 | 27.41 | 0.49 | 1.82 | 27.3 | 27.41 | 27.29 | 54151 |
| 1729027680 | 26.92 | -0.28 | -1.03 | 27.09 | 27.26 | 26.92 | 10789 |
| 1728941220 | 27.2 | 0.08 | 0.29 | 26.96 | 27.33 | 26.95 | 16286 |
| 1728681900 | 27.12 | 0.3 | 1.12 | 26.9175 | 27.22 | 26.8975 | 19280 |
| 1728595560 | 26.82 | 0.09 | 0.34 | 26.795 | 26.97 | 26.66 | 30100 |
| 1728508800 | 26.73 | 0.22 | 0.83 | 26.425 | 26.79 | 26.425 | 16010 |
| 1728422580 | 26.51 | -0.13 | -0.49 | 26.645 | 26.645 | 26.41 | 53529 |
| 1728336000 | 26.64 | -0.08 | -0.29 | 26.72 | 26.95 | 26.63 | 35112 |
| 1728077220 | 26.7166 | -0.02 | -0.08 | 26.7 | 26.72 | 26.42 | 10444 |
| 1727990760 | 26.737 | -0 | -0.01 | 26.56 | 26.84 | 26.55 | 21108 |
| 1727904000 | 26.74 | -0.06 | -0.22 | 26.84 | 26.9055 | 26.58 | 26705 |
| 1727818140 | 26.8 | -0.58 | -2.11 | 26.8925 | 26.99 | 26.69 | 28663 |
| 1727731380 | 27.3765 | 0.13 | 0.46 | 27.28 | 27.51 | 27.28 | 17979 |
| 1727472000 | 27.25 | -0.13 | -0.47 | 27.41 | 27.42 | 27.21 | 18693 |
| 1727386200 | 27.38 | 0.56 | 2.09 | 27.25 | 27.48 | 27.1475 | 29982 |
| 1727299200 | 26.82 | 0.46 | 1.75 | 26.98 | 27 | 26.76 | 28812 |
| 1727212800 | 26.36 | -0.31 | -1.16 | 26.515 | 26.55 | 26.34 | 23069 |
| 1727126940 | 26.67 | -0.16 | -0.60 | 26.6075 | 26.67 | 26.41 | 15891 |
| 1726867200 | 26.83 | -0.34 | -1.25 | 26.98 | 27.07 | 26.79 | 17469 |
| 1726781220 | 27.17 | 0.6 | 2.26 | 26.875 | 27.252 | 26.875 | 12762 |
| 1726694460 | 26.57 | 0.17 | 0.64 | 26.41 | 26.81 | 26.26 | 27393 |
| 1726608240 | 26.4 | -0.01 | -0.04 | 26.49 | 26.5122 | 26.2525 | 14007 |
| 1726521720 | 26.41 | -0.1 | -0.38 | 26.422 | 26.617 | 26.3215 | 21981 |
| 1726262940 | 26.51 | -0.05 | -0.19 | 26.437 | 26.83 | 26.39 | 22643 |
| 1726176540 | 26.56 | 0.56 | 2.15 | 26.095 | 26.56 | 26.086 | 15531 |
| 1726090140 | 26 | -0.24 | -0.91 | 26.04 | 26.04 | 25.675 | 20591 |
| 1726003500 | 26.24 | -0.31 | -1.17 | 26.4899 | 26.4899 | 26 | 30862 |
| 1725917160 | 26.55 | 0.28 | 1.07 | 26.575 | 26.66 | 26.49 | 21626 |
| 1725658020 | 26.27 | -0.64 | -2.36 | 26.98 | 26.98 | 26.26 | 65550 |
| 1725571440 | 26.905 | 0.05 | 0.20 | 26.89 | 27 | 26.74 | 12990 |
| 1725485040 | 26.85 | 0.31 | 1.17 | 26.73 | 26.85 | 26.6 | 38763 |
