Hot Features
프리미엄
Hapag Lloyd Aktien (PK) (HLAGF)
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 | 5.4948 | 3.54023580955 | 155.21 | 160.7048 | 147.195 | 11 | 150.50764762 | CS |
| 4 | 5.8262 | 3.7617850368 | 154.8786 | 160.7048 | 145.995 | 51 | 156.19702274 | CS |
| 12 | -4.3752 | -2.6503513448 | 165.08 | 165.08 | 135 | 57 | 150.69034765 | CS |
| 26 | -16.0214 | -9.06566202408 | 176.7262 | 190.94 | 135 | 81 | 160.5780676 | CS |
| 52 | 6.6988 | 4.34970066101 | 154.006 | 206.11 | 135 | 92 | 166.88498086 | CS |
| 156 | -238.1652 | -59.7099806955 | 398.87 | 480.05 | 110 | 123 | 196.37301381 | CS |
| 260 | 87.2048 | 118.645986395 | 73.5 | 480.05 | 64.9 | 146 | 179.94359227 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1743197280 | 160.7048 | 0 | 0.00 | 160.7048 | 160.7048 | 160.7048 | 0 |
| 1743110880 | 160.7048 | 1.95 | 1.23 | 160.7048 | 160.7048 | 160.7048 | 8 |
| 1743024540 | 158.75 | 0 | 0.00 | 158.75 | 158.75 | 158.75 | 0 |
| 1742938140 | 158.75 | 8.77 | 5.85 | 158.75 | 158.75 | 158.75 | 1 |
| 1742851200 | 149.9804 | 2.79 | 1.89 | 149.9804 | 149.9804 | 149.9804 | 7 |
| 1742592540 | 147.195 | 1.2 | 0.82 | 155.21 | 155.21 | 147.195 | 26 |
| 1742505960 | 145.995 | -12.67 | -7.98 | 145.995 | 145.995 | 145.995 | 1 |
| 1742419800 | 158.6625 | 0 | 0.00 | 158.6625 | 158.6625 | 158.6625 | 0 |
| 1742333400 | 158.6625 | 5.56 | 3.63 | 155.5 | 158.6625 | 155.5 | 110 |
| 1742246940 | 153.1 | 0 | 0.00 | 153.1 | 153.1 | 153.1 | 0 |
| 1741987740 | 153.1 | 0 | 0.00 | 153.1 | 153.1 | 153.1 | 0 |
| 1741901340 | 153.1 | 0 | 0.00 | 153.1 | 153.1 | 153.1 | 0 |
| 1741814940 | 153.1 | -6.9 | -4.31 | 153.1 | 153.1 | 153.1 | 200 |
| 1741728000 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1741641600 | 160 | 2.1 | 1.33 | 157.13 | 160.1 | 157.13 | 124 |
| 1741386000 | 157.9 | 1.76 | 1.13 | 157.9 | 157.9 | 157.9 | 75 |
| 1741299960 | 156.1354 | 0 | 0.00 | 156.1354 | 156.1354 | 156.1354 | 0 |
| 1741213560 | 156.1354 | 0 | 0.00 | 156.1354 | 156.1354 | 156.1354 | 0 |
| 1741127160 | 156.1354 | 0 | 0.00 | 156.1354 | 156.1354 | 156.1354 | 0 |
| 1741040760 | 156.1354 | 1.26 | 0.81 | 156.1354 | 156.1354 | 156.1354 | 10 |
| 1740781260 | 154.8786 | -0.71 | -0.45 | 154.8786 | 154.8786 | 154.8786 | 1 |
| 1740695340 | 155.585 | 1 | 0.64 | 155.585 | 155.585 | 155.585 | 1 |
| 1740608400 | 154.59 | 0 | 0.00 | 154.59 | 154.59 | 154.59 | 0 |
| 1740522000 | 154.59 | 0 | 0.00 | 154.59 | 154.59 | 154.59 | 0 |
| 1740435600 | 154.59 | 0.06 | 0.04 | 154.59 | 154.59 | 154.59 | 25 |
| 1740176880 | 154.53 | 0 | 0.00 | 154.53 | 154.53 | 154.53 | 0 |
| 1740090480 | 154.53 | 2.71 | 1.79 | 154.53 | 154.53 | 154.53 | 50 |
| 1740004140 | 151.8172 | 0 | 0.00 | 151.8172 | 151.8172 | 151.8172 | 0 |
| 1739917740 | 151.8172 | -5.68 | -3.61 | 151.8172 | 151.8172 | 151.8172 | 60 |
| 1739572020 | 157.4977 | 1 | 0.64 | 157.4977 | 157.4977 | 157.4977 | 4 |
| 1739485320 | 156.5 | 13.53 | 9.46 | 148.663 | 156.5 | 148.663 | 301 |
| 1739398800 | 142.97 | 0 | 0.00 | 142.97 | 142.97 | 142.97 | 0 |
| 1739312400 | 142.97 | 0 | 0.00 | 142.97 | 142.97 | 142.97 | 0 |
| 1739226000 | 142.97 | -10.45 | -6.81 | 142.97 | 142.97 | 142.97 | 1 |
| 1738967160 | 153.422 | 10.23 | 7.15 | 149.24 | 153.422 | 149.24 | 3 |
| 1738880940 | 143.19 | 0 | 0.00 | 143.19 | 143.19 | 143.19 | 0 |
| 1738794540 | 143.19 | 0 | 0.00 | 143.19 | 143.19 | 143.19 | 0 |
| 1738708140 | 143.19 | 0 | 0.00 | 143.19 | 143.19 | 143.19 | 0 |
| 1738621740 | 143.19 | -1.54 | -1.06 | 143.19 | 143.19 | 143.19 | 1 |
| 1738362000 | 144.72559 | 1.98 | 1.38 | 144.72559 | 144.72559 | 144.72559 | 15 |
| 1738276080 | 142.75 | 0.3 | 0.21 | 142.75 | 142.75 | 142.75 | 4 |
| 1738189620 | 142.44999 | 0 | 0.00 | 142.44999 | 142.44999 | 142.44999 | 0 |
| 1738103220 | 142.44999 | 0 | 0.00 | 142.44999 | 142.44999 | 142.44999 | 0 |
| 1738016820 | 142.44999 | 2.45 | 1.75 | 138.59 | 142.44999 | 138.59 | 56 |
| 1737757620 | 140 | 0 | 0.00 | 140 | 140 | 140 | 0 |
| 1737671220 | 140 | 1.85 | 1.34 | 140 | 140 | 140 | 3 |
| 1737584940 | 138.15 | 0 | 0.00 | 138.15 | 138.15 | 138.15 | 0 |
| 1737498540 | 138.15 | 3.15 | 2.33 | 135 | 138.15 | 135 | 28 |
| 1737152880 | 135 | -5.29 | -3.77 | 138.59 | 139.85 | 135 | 126 |
| 1737066420 | 140.29 | -7.69 | -5.20 | 140 | 140.29 | 140 | 105 |
| 1736979720 | 147.9819 | 9.14 | 6.58 | 143.37 | 147.9819 | 143.37 | 27 |
| 1736893200 | 138.84 | 0 | 0.00 | 138.84 | 138.84 | 138.84 | 0 |
| 1736806800 | 138.84 | -9.41 | -6.35 | 138.84 | 138.84 | 138.84 | 20 |
| 1736547720 | 148.25 | -16.83 | -10.20 | 154.94999 | 154.94999 | 148 | 369 |
| 1736374980 | 165.08 | 0 | 0.00 | 165.08 | 165.08 | 165.08 | 0 |
| 1736288580 | 165.08 | 0 | 0.00 | 165.08 | 165.08 | 165.08 | 0 |
| 1736202180 | 165.08 | 0 | 0.00 | 165.08 | 165.08 | 165.08 | 0 |
| 1735942980 | 165.08 | 9.58 | 6.16 | 165.08 | 165.08 | 165.08 | 1 |
| 1735856760 | 155.5 | 0 | 0.00 | 155.5 | 155.5 | 155.5 | 0 |
| 1735683960 | 155.5 | -4.45 | -2.78 | 155 | 155.5 | 155 | 10 |
| 1735597740 | 159.94999 | 4.58 | 2.95 | 159.94999 | 159.94999 | 159.94999 | 25 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
