Hot Features
프리미엄
Adidas AG (1ADS)
BIT
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -16.3 | -6.25 | 260.8 | 261.6 | 243.5 | 224 | 255.58139535 | DE |
| 4 | -14.5 | -5.59845559846 | 259 | 264.5 | 243.5 | 171 | 256.88621598 | DE |
| 12 | 23.2 | 10.4835065522 | 221.3 | 264.5 | 217.6 | 268 | 244.42357454 | DE |
| 26 | 30.7 | 14.3592142189 | 213.8 | 264.5 | 208.5 | 356 | 230.12409633 | DE |
| 52 | 63.14 | 34.8147331275 | 181.36 | 264.5 | 181.06 | 417 | 220.6927057 | DE |
| 156 | 13.5 | 5.84415584416 | 231 | 264.5 | 93.7 | 919 | 165.13707818 | DE |
| 260 | -39.25 | -13.8325991189 | 283.75 | 335.4 | 93.7 | 720 | 188.51166393 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740156900 | 244.5 | -4.1 | -1.65 | 248 | 248 | 243.5 | 169 |
| 1740070500 | 248.6 | -0.3 | -0.12 | 249.5 | 250.5 | 248.6 | 67 |
| 1739984100 | 248.9 | -7.1 | -2.77 | 250.2 | 254.3 | 248.9 | 246 |
| 1739897700 | 256 | -4 | -1.54 | 255.4 | 257 | 255.4 | 280 |
| 1739811300 | 260 | 1.1 | 0.42 | 258.8 | 260 | 257 | 229 |
| 1739552100 | 258.89999 | -4 | -1.52 | 260.8 | 261.6 | 258.89999 | 296 |
| 1739465700 | 262.89999 | 4.5 | 1.74 | 261.3 | 264.5 | 260.3 | 515 |
| 1739379300 | 258.39999 | 3.4 | 1.33 | 257 | 258.89999 | 252.9 | 330 |
| 1739292900 | 255 | -0.1 | -0.04 | 256.6 | 256.6 | 254.5 | 155 |
| 1739206500 | 255.1 | 0.8 | 0.31 | 260.89999 | 260.89999 | 254.6 | 75 |
| 1738947300 | 254.3 | -4.7 | -1.81 | 256.39999 | 256.5 | 254.3 | 60 |
| 1738860900 | 259 | 8.3 | 3.31 | 253 | 259 | 253 | 57 |
| 1738774500 | 250.7 | -1.3 | -0.52 | 251.3 | 251.3 | 250.7 | 125 |
| 1738688100 | 252 | -0.8 | -0.32 | 252.8 | 252.8 | 252 | 14 |
| 1738601700 | 252.8 | -2.2 | -0.86 | 254.6 | 254.6 | 251.3 | 63 |
| 1738342500 | 255 | -3.7 | -1.43 | 258.7 | 258.7 | 255 | 36 |
| 1738256100 | 258.7 | 3.2 | 1.25 | 256 | 259 | 256 | 295 |
| 1738169700 | 255.5 | 1 | 0.39 | 254.1 | 255.7 | 253.5 | 332 |
| 1738083300 | 254.5 | -0.2 | -0.08 | 254.7 | 255 | 254.2 | 84 |
| 1737996900 | 254.7 | 0.4 | 0.16 | 254.6 | 256.5 | 254.6 | 61 |
| 1737737700 | 254.3 | -1.6 | -0.63 | 259 | 259 | 254 | 97 |
| 1737651300 | 255.9 | -3.1 | -1.20 | 260 | 260 | 255.9 | 450 |
| 1737564900 | 259 | 17 | 7.02 | 257.6 | 262 | 257.3 | 965 |
| 1737478500 | 242 | -1.3 | -0.53 | 242.3 | 242.3 | 242 | 25 |
| 1737392100 | 243.3 | 0.4 | 0.16 | 253.5 | 253.5 | 240.8 | 157 |
| 1737132900 | 242.9 | 2.1 | 0.87 | 241.1 | 242.9 | 241.1 | 51 |
| 1737046500 | 240.8 | -0.5 | -0.21 | 243.1 | 245.1 | 240.8 | 52 |
| 1736960100 | 241.3 | 4.5 | 1.90 | 237.5 | 241.6 | 237.3 | 58 |
| 1736873700 | 236.8 | -3.7 | -1.54 | 238 | 238.9 | 236.8 | 60 |
| 1736787300 | 240.5 | -6.5 | -2.63 | 238.7 | 240.5 | 238.4 | 230 |
| 1736528100 | 247 | 0.1 | 0.04 | 246.8 | 247.2 | 246.8 | 64 |
| 1736441700 | 246.9 | 3.1 | 1.27 | 243 | 246.9 | 243 | 83 |
| 1736355300 | 243.8 | 0.7 | 0.29 | 246.8 | 246.8 | 243.5 | 77 |
| 1736268900 | 243.1 | 4.5 | 1.89 | 243.9 | 244 | 242.7 | 147 |
| 1736182500 | 238.6 | 4.6 | 1.97 | 238.6 | 238.6 | 238.6 | 10 |
| 1735923300 | 234 | -1.5 | -0.64 | 236.9 | 236.9 | 234 | 117 |
| 1735836900 | 235.5 | 9.5 | 4.20 | 237.1 | 237.1 | 234.7 | 55 |
| 1735577700 | 226 | -10.5 | -4.44 | 237 | 237 | 226 | 106 |
| 1735318500 | 236.5 | 1.9 | 0.81 | 232.8 | 236.5 | 232.8 | 22 |
| 1734972900 | 234.6 | -1.6 | -0.68 | 236.2 | 236.2 | 234.6 | 96 |
| 1734713700 | 236.2 | 0 | 0.00 | 236.2 | 236.2 | 236.2 | 0 |
| 1734627300 | 236.2 | -5 | -2.07 | 238.5 | 238.5 | 235.8 | 162 |
| 1734540900 | 241.2 | -1.1 | -0.45 | 242 | 242.7 | 241.2 | 134 |
| 1734454500 | 242.3 | -0.7 | -0.29 | 242.2 | 243 | 242.2 | 74 |
| 1734368100 | 243 | 3.3 | 1.38 | 240.2 | 243 | 239.8 | 245 |
| 1734108900 | 239.7 | -4.1 | -1.68 | 243 | 243 | 239.3 | 16 |
| 1734022500 | 243.8 | 2.7 | 1.12 | 244 | 244.7 | 242.3 | 262 |
| 1733936100 | 241.1 | 1.2 | 0.50 | 238.9 | 242.8 | 238.8 | 574 |
| 1733849700 | 239.9 | 0.4 | 0.17 | 237.7 | 239.9 | 236.6 | 213 |
| 1733763300 | 239.5 | -2.4 | -0.99 | 243.7 | 243.7 | 239 | 246 |
| 1733504100 | 241.9 | 2.7 | 1.13 | 217.6 | 241.9 | 217.6 | 2418 |
| 1733417700 | 239.2 | 1.3 | 0.55 | 238.9 | 239.3 | 237.5 | 72 |
| 1733331300 | 237.9 | 2.9 | 1.23 | 235.2 | 238 | 233 | 1395 |
| 1733244900 | 235 | 5 | 2.17 | 231.3 | 235 | 231.3 | 404 |
| 1733158500 | 230 | 9 | 4.07 | 227.3 | 231.2 | 226.8 | 2005 |
| 1732899300 | 221 | 1.8 | 0.82 | 221.3 | 221.3 | 221 | 7 |
| 1732812900 | 219.2 | 0.4 | 0.18 | 221.2 | 221.3 | 219.2 | 65 |
| 1732726500 | 218.8 | -2.8 | -1.26 | 218.2 | 219.6 | 218.2 | 65 |
| 1732640100 | 221.6 | 1.1 | 0.50 | 220 | 223.9 | 219.6 | 135 |
| 1732553700 | 220.5 | 5.8 | 2.70 | 217.7 | 220.5 | 217.7 | 1175 |
| 1732294500 | 214.7 | 5.6 | 2.68 | 209.5 | 214.7 | 209 | 586 |
