Hot Features
프리미엄
Deutsche Lufthansa AG (1LHA)
BIT
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.322 | -5.00777604977 | 6.43 | 6.454 | 5.56 | 18289 | 6.1812228 | DE |
| 4 | -0.816 | -11.7850953206 | 6.924 | 7.01 | 5.56 | 34295 | 6.40642482 | DE |
| 12 | 0.224 | 3.80693405846 | 5.884 | 7.01 | 5.56 | 38899 | 6.42178182 | DE |
| 26 | -0.316 | -4.91905354919 | 6.424 | 7.01 | 5.384 | 41893 | 6.12598085 | DE |
| 52 | -1.67 | -21.4708151196 | 7.778 | 8.585 | 5.384 | 37626 | 6.58953312 | DE |
| 156 | -0.019 | -0.310102823568 | 6.127 | 11.15 | 5.18 | 68141 | 6.94431915 | DE |
| 260 | -11.072 | -64.4470314319 | 17.18 | 17.505 | 5.18 | 65996 | 7.63201858 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732294500 | 6.04 | -0.08 | -1.31 | 5.5599999 | 6.104 | 5.5599999 | 19091 |
| 1732208100 | 6.12 | -0.05 | -0.81 | 6.0599999 | 6.12 | 6.05 | 18481 |
| 1732121700 | 6.17 | -0.1 | -1.53 | 6.256 | 6.2939999 | 6.17 | 10814 |
| 1732035300 | 6.266 | -0.04 | -0.63 | 6.2619999 | 6.266 | 6.05 | 35600 |
| 1731948900 | 6.306 | -0.13 | -2.08 | 6.43 | 6.454 | 6.3 | 7460 |
| 1731689700 | 6.44 | 0.25 | 4.01 | 6.25 | 6.44 | 6.25 | 63431 |
| 1731603300 | 6.192 | 0.03 | 0.52 | 6.148 | 6.2 | 6.148 | 7090 |
| 1731516900 | 6.16 | -0.12 | -1.91 | 6.24 | 6.2619999 | 6.15 | 19682 |
| 1731430500 | 6.28 | -0.07 | -1.10 | 6.344 | 6.366 | 6.256 | 27309 |
| 1731344100 | 6.35 | 0.05 | 0.79 | 6.342 | 6.36 | 6.296 | 8094 |
| 1731084900 | 6.3 | 0.03 | 0.51 | 6.304 | 6.344 | 6.26 | 18133 |
| 1730998500 | 6.268 | -0.03 | -0.44 | 6.21 | 6.3 | 6.202 | 10499 |
| 1730912100 | 6.296 | 0.11 | 1.75 | 6.3 | 6.478 | 6.26 | 24265 |
| 1730825700 | 6.188 | 0.04 | 0.72 | 6.142 | 6.25 | 6.142 | 13775 |
| 1730739300 | 6.144 | -0.11 | -1.73 | 6.116 | 6.228 | 6.11 | 33327 |
| 1730480100 | 6.252 | -0.13 | -2.01 | 6.29 | 6.29 | 6.186 | 48994 |
| 1730393700 | 6.38 | 0.05 | 0.82 | 6.328 | 6.46 | 6.2859999 | 18266 |
| 1730307300 | 6.328 | -0.2 | -3.12 | 6.526 | 6.526 | 6.3 | 53047 |
| 1730220900 | 6.532 | -0.37 | -5.33 | 6.748 | 6.77 | 6.456 | 173656 |
| 1730134500 | 6.9 | 0.19 | 2.77 | 6.924 | 7.01 | 6.83 | 74888 |
| 1729871700 | 6.714 | -0.06 | -0.83 | 6.728 | 6.768 | 6.7 | 11372 |
| 1729785300 | 6.77 | 0.12 | 1.80 | 6.696 | 6.77 | 6.696 | 12622 |
| 1729698900 | 6.65 | -0.12 | -1.80 | 6.77 | 6.79 | 6.65 | 15458 |
| 1729612500 | 6.772 | 0.08 | 1.17 | 6.696 | 6.864 | 6.656 | 37669 |
| 1729526100 | 6.694 | -0.1 | -1.47 | 6.76 | 6.782 | 6.65 | 45799 |
| 1729266900 | 6.794 | -0.02 | -0.32 | 6.722 | 6.85 | 6.722 | 38627 |
| 1729180500 | 6.816 | 0.12 | 1.73 | 6.65 | 6.836 | 6.65 | 240178 |
| 1729094100 | 6.7 | 0 | 0.00 | 6.656 | 6.7 | 6.55 | 20161 |
| 1729007700 | 6.7 | 0.25 | 3.84 | 6.594 | 6.742 | 6.594 | 114635 |
| 1728921300 | 6.452 | 0.05 | 0.81 | 6.432 | 6.484 | 6.376 | 11919 |
| 1728662100 | 6.4 | -0.09 | -1.36 | 6.49 | 6.49 | 6.384 | 11686 |
| 1728575700 | 6.488 | 0.03 | 0.50 | 6.468 | 6.526 | 6.408 | 51596 |
| 1728489300 | 6.456 | 0.08 | 1.25 | 6.338 | 6.456 | 6.32 | 11210 |
| 1728402900 | 6.376 | 0.09 | 1.40 | 6.238 | 6.482 | 6.226 | 7979 |
| 1728316500 | 6.288 | 0.04 | 0.58 | 6.28 | 6.33 | 6.224 | 27407 |
| 1728057300 | 6.252 | 0.13 | 2.19 | 6.102 | 6.252 | 6.102 | 34029 |
| 1727970900 | 6.118 | 0 | 0.00 | 6.132 | 6.176 | 6.082 | 56829 |
| 1727884500 | 6.118 | -0.3 | -4.67 | 6.32 | 6.348 | 6.118 | 65742 |
| 1727798100 | 6.418 | -0.16 | -2.46 | 6.55 | 6.792 | 6.394 | 70070 |
| 1727711700 | 6.58 | -0.12 | -1.73 | 6.798 | 6.798 | 6.46 | 29610 |
| 1727452500 | 6.696 | 0.17 | 2.57 | 6.524 | 6.696 | 6.522 | 80708 |
| 1727366100 | 6.5279999 | 0.2 | 3.23 | 6.456 | 6.608 | 6.456 | 73991 |
| 1727279700 | 6.324 | 0.08 | 1.31 | 6.5679999 | 6.5679999 | 6.232 | 29866 |
| 1727193300 | 6.242 | -0.05 | -0.73 | 6.34 | 6.342 | 6.242 | 41268 |
| 1727106900 | 6.288 | -0.05 | -0.79 | 6.3019999 | 6.306 | 6.216 | 39283 |
| 1726847700 | 6.338 | -0.05 | -0.72 | 6.2 | 6.372 | 6.0119999 | 29062 |
| 1726761300 | 6.384 | 0.2 | 3.30 | 6.21 | 6.442 | 6.21 | 137182 |
| 1726674900 | 6.18 | 0.04 | 0.65 | 6.134 | 6.184 | 6.12 | 23100 |
| 1726588500 | 6.14 | 0.25 | 4.24 | 5.93 | 6.18 | 5.93 | 95469 |
| 1726502100 | 5.89 | -0.03 | -0.44 | 5.86 | 5.896 | 5.828 | 10728 |
| 1726242900 | 5.916 | 0.12 | 2.00 | 5.822 | 5.916 | 5.814 | 21446 |
| 1726156500 | 5.8 | -0.03 | -0.51 | 5.888 | 5.904 | 5.73 | 15861 |
| 1726070100 | 5.83 | 0.02 | 0.38 | 5.88 | 5.93 | 5.8259999 | 28644 |
| 1725983700 | 5.808 | -0.01 | -0.24 | 5.8 | 5.85 | 5.7699999 | 5628 |
| 1725897300 | 5.822 | 0.03 | 0.55 | 5.798 | 5.838 | 5.7859999 | 8846 |
| 1725638100 | 5.79 | -0.12 | -2.00 | 5.932 | 5.932 | 5.776 | 13270 |
| 1725551700 | 5.908 | 0.2 | 3.58 | 5.808 | 5.98 | 5.806 | 32587 |
| 1725465300 | 5.704 | -0.05 | -0.80 | 5.736 | 5.7539999 | 5.66 | 18836 |
| 1725378900 | 5.75 | -0.08 | -1.41 | 5.806 | 5.852 | 5.722 | 17292 |
| 1725292500 | 5.832 | -0.08 | -1.42 | 5.884 | 5.904 | 5.8019999 | 10377 |
| 1725033300 | 5.916 | 0.02 | 0.37 | 5.91 | 5.948 | 5.87 | 18419 |
| 1724946900 | 5.894 | 0.1 | 1.69 | 5.82 | 5.91 | 5.82 | 24225 |
| 1724860500 | 5.796 | -0 | -0.07 | 5.836 | 5.836 | 5.7619999 | 20762 |
| 1724774100 | 5.8 | 0.11 | 1.93 | 5.75 | 5.87 | 5.75 | 24590 |
| 1724687700 | 5.69 | 0.01 | 0.18 | 5.708 | 5.714 | 5.658 | 16315 |
