Hot Features
프리미엄
Greencoat Uk Wind Plc (UKW)
LSE
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 | -3.4 | -2.64591439689 | 128.5 | 128.5 | 123.1 | 4470250 | 125.31592079 | DE |
| 4 | -10.4 | -7.67527675277 | 135.5 | 136.6 | 123.1 | 3715086 | 130.41949487 | DE |
| 12 | -15.2 | -10.8339272986 | 140.3 | 144.2 | 123.1 | 3238882 | 135.49609847 | DE |
| 26 | -17.5 | -12.2720897616 | 142.6 | 148.3 | 123.1 | 3319729 | 137.23912384 | DE |
| 52 | -21.7 | -14.7820163488 | 146.8 | 151.7 | 123.1 | 3629421 | 138.92900654 | DE |
| 156 | -8.5 | -6.3622754491 | 133.6 | 168.4 | 123.1 | 4139193 | 146.55453161 | DE |
| 260 | -20.5 | -14.0796703297 | 145.6 | 168.4 | 100 | 3727775 | 142.67128554 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 125.5 | -0.6 | -0.48 | 126 | 126.3 | 124.9 | 3159496 |
| 1732037400 | 126.1 | 2.2 | 1.78 | 124.5 | 127.3 | 124.5 | 4478316 |
| 1731951000 | 123.9 | -1.4 | -1.12 | 125.5 | 126.1 | 123.1 | 6416780 |
| 1731691800 | 125.3 | -1.2 | -0.95 | 127 | 127 | 125.3 | 4026002 |
| 1731605400 | 126.5 | -3.2 | -2.47 | 128.5 | 128.5 | 126 | 4270658 |
| 1731519000 | 129.69999 | -0.8 | -0.61 | 130.9 | 132.1 | 129.5 | 5866031 |
| 1731432600 | 130.5 | -1.6 | -1.21 | 133 | 133 | 130.5 | 2688972 |
| 1731346200 | 132.1 | 0.6 | 0.46 | 131.8 | 133 | 131.6 | 3154186 |
| 1731087000 | 131.5 | -0.8 | -0.60 | 132 | 133.1 | 131.4 | 2938055 |
| 1731000600 | 132.3 | 0.8 | 0.61 | 131.8 | 133.5 | 131.69999 | 2771598 |
| 1730914200 | 131.5 | -1.7 | -1.28 | 134.9 | 135.19999 | 131.5 | 3311740 |
| 1730827800 | 133.19999 | -1.4 | -1.04 | 134 | 135.1 | 133.19999 | 3675607 |
| 1730741400 | 134.6 | 2.4 | 1.82 | 132.19999 | 134.9 | 132.19999 | 4867670 |
| 1730482200 | 132.19999 | -0.3 | -0.23 | 132 | 132.4 | 131.5 | 3290101 |
| 1730395800 | 132.5 | -0.6 | -0.45 | 133.5 | 133.9 | 131.8 | 3546476 |
| 1730309400 | 133.1 | 0.3 | 0.23 | 132.4 | 136 | 132.4 | 2671670 |
| 1730223000 | 132.8 | -1.4 | -1.04 | 134.5 | 134.5 | 132.5 | 3732739 |
| 1730136600 | 134.19999 | -1.4 | -1.03 | 135.69999 | 135.69999 | 133.8 | 3429883 |
| 1729873800 | 135.6 | 1.1 | 0.82 | 136.3 | 136.3 | 135 | 3166914 |
| 1729787400 | 134.5 | -1 | -0.74 | 135.5 | 136.6 | 134.5 | 2838817 |
| 1729701000 | 135.5 | 0.5 | 0.37 | 135.5 | 135.5 | 134.6 | 2529226 |
| 1729614600 | 135 | -0.3 | -0.22 | 135.3 | 136.1 | 133.9 | 3302734 |
| 1729528200 | 135.3 | -0.4 | -0.29 | 135.5 | 137.69999 | 135.19999 | 3188350 |
| 1729269000 | 135.69999 | 1.6 | 1.19 | 134.6 | 135.8 | 134.6 | 4637722 |
| 1729182600 | 134.1 | -0.6 | -0.45 | 135.1 | 135.5 | 134.1 | 3567401 |
| 1729096200 | 134.69999 | 0.7 | 0.52 | 134.8 | 135.69999 | 134.3 | 4078342 |
| 1729009800 | 134 | -1.2 | -0.89 | 135.4 | 135.4 | 134 | 4347151 |
| 1728923400 | 135.19999 | -0.3 | -0.22 | 135.5 | 136 | 135 | 3246300 |
| 1728664200 | 135.5 | -0.4 | -0.29 | 136.19999 | 136.3 | 134.5 | 3361415 |
| 1728577800 | 135.9 | -1.2 | -0.88 | 137.19999 | 137.6 | 135.4 | 3337121 |
| 1728491400 | 137.1 | -0.4 | -0.29 | 138.4 | 138.4 | 137.1 | 4130239 |
| 1728405000 | 137.5 | -2.5 | -1.79 | 140 | 140.5 | 137.5 | 4173483 |
| 1728318600 | 140 | -0.6 | -0.43 | 140.69999 | 142.19999 | 139.6 | 2876508 |
| 1728059400 | 140.6 | -1.4 | -0.99 | 142.69999 | 143.1 | 140.6 | 1988260 |
| 1727973000 | 142 | 0.3 | 0.21 | 141.6 | 142.3 | 141.4 | 2347158 |
| 1727886600 | 141.69999 | 0.7 | 0.50 | 141.8 | 141.8 | 140.8 | 2927196 |
| 1727800200 | 141 | 0.1 | 0.07 | 140 | 142.3 | 140 | 2121566 |
| 1727713800 | 140.9 | 1.6 | 1.15 | 139.69999 | 140.9 | 139.19999 | 2708545 |
| 1727454600 | 139.3 | 1.3 | 0.94 | 138.9 | 140.4 | 138.6 | 2730312 |
| 1727368200 | 138 | 0.7 | 0.51 | 138 | 138.8 | 137.6 | 3814202 |
| 1727281800 | 137.3 | -0.4 | -0.29 | 137.6 | 139 | 137 | 2912911 |
| 1727195400 | 137.69999 | -1.2 | -0.86 | 139.9 | 140 | 137.6 | 3069490 |
| 1727109000 | 138.9 | 0.8 | 0.58 | 138.19999 | 139.55 | 137.9 | 4874997 |
| 1726849800 | 138.1 | -1.4 | -1.00 | 139 | 140.3 | 138.1 | 3933054 |
| 1726763400 | 139.5 | 0.1 | 0.07 | 140.6 | 141.5 | 139.19999 | 2542504 |
| 1726677000 | 139.4 | -0.2 | -0.14 | 139.4 | 140 | 139.3 | 2726985 |
| 1726590600 | 139.6 | -1.7 | -1.20 | 141.8 | 142 | 139.4 | 3426108 |
| 1726504200 | 141.3 | 0.1 | 0.07 | 141.19999 | 141.8 | 140.8 | 1468237 |
| 1726245000 | 141.19999 | 0.4 | 0.28 | 141.1 | 142.1 | 140.8 | 1905774 |
| 1726158600 | 140.8 | 0 | 0.00 | 141.6 | 143.5 | 140.69999 | 2615493 |
| 1726072200 | 140.8 | -1.5 | -1.05 | 142.6 | 142.6 | 139.6 | 2018629 |
| 1725985800 | 142.3 | -0.8 | -0.56 | 143.1 | 144.19999 | 142.3 | 1750276 |
| 1725899400 | 143.1 | 0.1 | 0.07 | 143.19999 | 144 | 142.8 | 3505276 |
| 1725640200 | 143 | 0 | 0.00 | 143 | 143.4 | 142.1 | 2046879 |
| 1725553800 | 143 | 1 | 0.70 | 142.4 | 143.4 | 142 | 2751997 |
| 1725467400 | 142 | 1 | 0.71 | 140.6 | 143 | 140.19999 | 2798935 |
| 1725381000 | 141 | -0.7 | -0.49 | 143.1 | 143.1 | 140.9 | 3203648 |
| 1725294600 | 141.69999 | 0 | 0.00 | 141.9 | 142.3 | 140.5 | 2241440 |
| 1725035400 | 141.69999 | 1.3 | 0.93 | 140.3 | 143.8 | 140.3 | 2041618 |
| 1724949000 | 140.4 | -0.8 | -0.57 | 140.3 | 142.3 | 140.3 | 2208430 |
| 1724862600 | 141.19999 | -0.8 | -0.56 | 142.3 | 142.69999 | 140.5 | 1909835 |
| 1724776200 | 142 | -1.7 | -1.18 | 143.4 | 145.3 | 142 | 2497800 |
| 1724430600 | 143.69999 | 0.2 | 0.14 | 143.6 | 144.69999 | 143.1 | 1270196 |
| 1724344200 | 143.5 | -0.1 | -0.07 | 142.4 | 146 | 142.4 | 2796668 |
| 1724257800 | 143.6 | 3.3 | 2.35 | 140.3 | 143.6 | 140 | 3516775 |
