Hot Features
프리미엄
Universal Music Group NV (PK) (UMGNF)
USOTC
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.2 | 8.66141732283 | 25.4 | 28.408 | 25.29 | 39545 | 25.88315994 | CS |
| 4 | 2.7 | 10.843373494 | 24.9 | 28.408 | 24.19 | 28033 | 25.44462452 | CS |
| 12 | 2.28 | 9.00473933649 | 25.32 | 28.408 | 23 | 25666 | 24.78850713 | CS |
| 26 | 3.75 | 15.7232704403 | 23.85 | 28.408 | 22.53 | 27838 | 25.24556236 | CS |
| 52 | -2.62 | -8.66975512905 | 30.22 | 32.24 | 22.53 | 19294 | 26.19647007 | CS |
| 156 | 3.25 | 13.3470225873 | 24.35 | 32.24 | 16.3523 | 17630 | 23.92557332 | CS |
| 260 | 0 | 0 | 27.6 | 32.24 | 16.3523 | 16866 | 24.12098095 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738362000 | 27.6 | -0.44 | -1.58 | 28 | 28.408 | 27.44 | 10398 |
| 1738276080 | 28.0436 | 0.57 | 2.09 | 28 | 28.325 | 27.945 | 14495 |
| 1738189740 | 27.47 | 0.33 | 1.20 | 27.19 | 27.52 | 27.03 | 18761 |
| 1738103280 | 27.144 | -0.06 | -0.21 | 26.95 | 27.2 | 26.68 | 6572 |
| 1738016820 | 27.2 | 1.91 | 7.55 | 26.6 | 27.4 | 26.2995 | 12715 |
| 1737757440 | 25.29 | -0.13 | -0.51 | 25.4 | 25.95 | 25.29 | 145182 |
| 1737671220 | 25.42 | -0.58 | -2.23 | 25.594 | 25.594 | 25.3184 | 129365 |
| 1737584640 | 26 | 0.01 | 0.04 | 25.714 | 26 | 25.5006 | 6607 |
| 1737498540 | 25.99 | 0.94 | 3.75 | 25.49 | 25.99 | 25.49 | 13654 |
| 1737152880 | 25.05 | -0.11 | -0.45 | 25.25 | 25.305 | 25.05 | 2889 |
| 1737066420 | 25.1625 | 0.27 | 1.09 | 24.85 | 25.1625 | 24.85 | 1466 |
| 1736979720 | 24.8911 | 0.7 | 2.90 | 24.77 | 24.8911 | 24.75 | 6467 |
| 1736893380 | 24.19 | -0.58 | -2.32 | 24.555 | 24.6 | 24.19 | 10588 |
| 1736806800 | 24.765 | -0.06 | -0.26 | 24.864 | 24.906 | 24.53 | 11304 |
| 1736547720 | 24.829 | 0.4 | 1.63 | 24.44 | 25.2 | 24.42 | 84134 |
| 1736375340 | 24.43 | -0.58 | -2.31 | 24.778 | 25.36 | 24.43 | 4725 |
| 1736288940 | 25.008 | -0.2 | -0.80 | 25.35 | 25.35 | 24.93 | 3875 |
| 1736202360 | 25.21 | 0.51 | 2.04 | 25.062 | 25.292 | 24.9436 | 26255 |
| 1735942980 | 24.705 | -0.26 | -1.04 | 24.9 | 24.9 | 24.705 | 5542 |
| 1735856700 | 24.965 | -0.71 | -2.75 | 24.955 | 25.05 | 24.592 | 3948 |
| 1735683960 | 25.67 | 0.56 | 2.23 | 25.2 | 26 | 25.2 | 6667 |
| 1735597740 | 25.11 | -0.79 | -3.05 | 25.824 | 26.06 | 24.96 | 78565 |
| 1735338000 | 25.9 | -0.06 | -0.23 | 25.43 | 26.1 | 25.43 | 11866 |
| 1735252020 | 25.96 | 0.32 | 1.24 | 25.735 | 25.964 | 25.35 | 2313 |
| 1735078200 | 25.6412 | 0.14 | 0.55 | 25.48 | 25.6412 | 25.4 | 1259 |
| 1734992400 | 25.5 | 0.09 | 0.33 | 25.13 | 26.06 | 25.13 | 154547 |
| 1734733200 | 25.415 | 0.11 | 0.43 | 25.57 | 25.57 | 25 | 3936 |
| 1734646800 | 25.305 | -0.55 | -2.11 | 25.25 | 25.89 | 24.73 | 12583 |
| 1734560940 | 25.85 | -0.31 | -1.19 | 26.11 | 26.5 | 25.66 | 5560 |
| 1734474360 | 26.16 | 0.42 | 1.62 | 26 | 26.76 | 26 | 11430 |
| 1734388140 | 25.742 | 0.2 | 0.77 | 25.858 | 25.858 | 25.384 | 7127 |
| 1734128940 | 25.545 | 0.85 | 3.42 | 25.5 | 25.8362 | 25.09 | 6418 |
| 1734042480 | 24.7 | -1.44 | -5.51 | 25.26 | 25.606 | 24.7 | 14511 |
| 1733955900 | 26.14 | 1.9 | 7.84 | 25.12 | 26.14 | 25.07 | 6328 |
| 1733869200 | 24.24 | -0.01 | -0.04 | 24.47 | 25.148 | 24.24 | 4259 |
| 1733782800 | 24.25 | -0.57 | -2.30 | 25 | 25.4 | 24.25 | 17857 |
| 1733523600 | 24.82 | 0.35 | 1.43 | 24.34 | 24.922 | 24.34 | 4484 |
| 1733437500 | 24.47 | 0.27 | 1.12 | 25 | 25 | 24.4 | 18291 |
| 1733350980 | 24.2 | 0.02 | 0.10 | 24.061 | 24.445 | 23.9 | 22783 |
| 1733264700 | 24.176 | -0.19 | -0.80 | 24.338 | 24.92 | 24.05 | 8441 |
| 1733178180 | 24.37 | 0.13 | 0.54 | 24.29 | 24.4 | 23.9 | 19641 |
| 1732918200 | 24.24 | 0.41 | 1.73 | 23.995 | 24.24 | 23.7 | 12835 |
| 1732746540 | 23.828 | 0.18 | 0.75 | 23.88 | 24.53 | 23.68 | 26271 |
| 1732660140 | 23.65 | -0.3 | -1.23 | 23.6 | 23.67 | 23.23 | 25941 |
| 1732573560 | 23.945 | 0.05 | 0.19 | 23.538 | 24.084 | 23.538 | 9865 |
| 1732314000 | 23.9 | 0.7 | 3.02 | 23.19 | 23.9 | 23.19 | 19656 |
| 1732227900 | 23.2 | -0.5 | -2.11 | 23.8 | 23.8 | 23 | 168003 |
| 1732141740 | 23.7 | -0.13 | -0.55 | 23.678 | 23.73 | 23.34 | 3761 |
| 1732054800 | 23.83 | -0.13 | -0.55 | 23.96 | 24.035 | 23.5 | 131971 |
| 1731968640 | 23.9621 | -0.42 | -1.73 | 24.2618 | 24.43 | 23.8 | 8495 |
| 1731709260 | 24.385 | -0.55 | -2.21 | 24.312 | 25.01 | 24.16 | 21820 |
| 1731622800 | 24.935 | 0.08 | 0.34 | 24.344 | 24.935 | 24.344 | 4230 |
| 1731536760 | 24.85 | 0.45 | 1.84 | 24.1441 | 24.85 | 24.1441 | 24373 |
| 1731450480 | 24.4 | -0.57 | -2.27 | 24.522 | 24.522 | 24.2421 | 13291 |
| 1731363600 | 24.9675 | -0.84 | -3.25 | 25.44 | 25.44 | 24.874 | 5794 |
| 1731104400 | 25.805 | 1.18 | 4.77 | 25.32 | 26.57 | 25.236 | 7895 |
| 1731018540 | 24.63 | -0.07 | -0.28 | 24.47 | 25.9 | 24.47 | 6191 |
| 1730931600 | 24.7 | -0.59 | -2.32 | 24.87 | 24.87 | 24.4 | 7674 |
| 1730845680 | 25.2868 | 0.24 | 0.95 | 24.81 | 25.8525 | 24.81 | 21344 |
| 1730759160 | 25.05 | -0.63 | -2.45 | 24.92 | 25.48 | 24.92 | 3487 |
| 1730496420 | 25.6793 | 0.52 | 2.06 | 25.6 | 25.87 | 25.53 | 8333 |
