Hot Features
프리미엄
Thyssenkrupp AG (1TKA)
BIT
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.43 | 10.1606805293 | 4.232 | 4.684 | 4.12 | 22680 | 4.36310099 | DE |
| 4 | 0.73 | 18.5656154629 | 3.932 | 4.684 | 3.784 | 15157 | 4.16191313 | DE |
| 12 | 1.506 | 47.7186311787 | 3.156 | 4.684 | 3.146 | 21022 | 3.93940679 | DE |
| 26 | 1.112 | 31.323943662 | 3.55 | 4.684 | 2.779 | 18617 | 3.5859924 | DE |
| 52 | -1.088 | -18.9217391304 | 5.75 | 5.866 | 2.779 | 21060 | 4.15247671 | DE |
| 156 | -4.482 | -49.0157480315 | 9.144 | 9.86 | 2.779 | 16397 | 5.63681516 | DE |
| 260 | -6.438 | -58 | 11.1 | 12.28 | 2.779 | 16505 | 6.54032177 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737737700 | 4.479 | 0.13 | 3.01 | 4.29 | 4.48 | 4.29 | 28093 |
| 1737651300 | 4.348 | 0.27 | 6.57 | 4.12 | 4.396 | 4.12 | 49931 |
| 1737564900 | 4.08 | -0.07 | -1.78 | 4.078 | 4.101 | 4.078 | 1042 |
| 1737478500 | 4.154 | -0.02 | -0.36 | 4.14 | 4.16 | 4.14 | 2535 |
| 1737392100 | 4.1689999 | -0.02 | -0.36 | 4.232 | 4.232 | 4.135 | 10159 |
| 1737132900 | 4.184 | 0.15 | 3.77 | 4.096 | 4.218 | 4.057 | 53593 |
| 1737046500 | 4.032 | -0.04 | -0.98 | 4.087 | 4.104 | 4.0199999 | 2983 |
| 1736960100 | 4.072 | 0.09 | 2.31 | 3.976 | 4.088 | 3.975 | 33655 |
| 1736873700 | 3.98 | 0.11 | 2.84 | 3.969 | 3.982 | 3.969 | 8869 |
| 1736787300 | 3.87 | 0.04 | 1.10 | 3.84 | 3.87 | 3.81 | 6082 |
| 1736528100 | 3.828 | 0 | 0.00 | 3.828 | 3.828 | 3.828 | 0 |
| 1736441700 | 3.828 | -0.01 | -0.31 | 3.824 | 3.88 | 3.784 | 12058 |
| 1736355300 | 3.84 | -0.13 | -3.23 | 3.91 | 3.91 | 3.84 | 5915 |
| 1736268900 | 3.968 | -0.03 | -0.70 | 3.968 | 3.968 | 3.968 | 510 |
| 1736182500 | 3.996 | 0.13 | 3.26 | 3.94 | 3.996 | 3.91 | 8910 |
| 1735923300 | 3.87 | -0.13 | -3.20 | 3.88 | 3.908 | 3.87 | 14114 |
| 1735836900 | 3.998 | 0.09 | 2.30 | 4.0119999 | 4.0119999 | 3.948 | 3230 |
| 1735577700 | 3.908 | -0.03 | -0.81 | 3.932 | 3.932 | 3.9 | 1873 |
| 1735318500 | 3.94 | 0.04 | 1.13 | 3.934 | 3.94 | 3.903 | 2613 |
| 1734972900 | 3.896 | -0.02 | -0.61 | 3.9 | 3.9 | 3.878 | 1154 |
| 1734713700 | 3.92 | -0.02 | -0.51 | 3.9 | 3.921 | 3.895 | 925 |
| 1734627300 | 3.94 | -0.13 | -3.12 | 4.032 | 4.046 | 3.898 | 9702 |
| 1734540900 | 4.067 | -0.03 | -0.61 | 4.132 | 4.132 | 4.04 | 5016 |
| 1734454500 | 4.092 | -0.01 | -0.34 | 4.0199999 | 4.2 | 4.01 | 36458 |
| 1734368100 | 4.106 | -0 | -0.10 | 4.105 | 4.14 | 4.0599999 | 23132 |
| 1734108900 | 4.11 | -0.09 | -2.24 | 4.179 | 4.206 | 4.099 | 12083 |
| 1734022500 | 4.204 | 0.02 | 0.50 | 4.263 | 4.333 | 4.164 | 72019 |
| 1733936100 | 4.183 | 0.01 | 0.26 | 4.18 | 4.209 | 4.157 | 16382 |
| 1733849700 | 4.172 | 0.06 | 1.51 | 4.116 | 4.21 | 4.097 | 26556 |
| 1733763300 | 4.11 | 0.11 | 2.65 | 4 | 4.168 | 4 | 21965 |
| 1733504100 | 4.0039999 | 0 | 0.05 | 4.014 | 4.048 | 3.977 | 9603 |
| 1733417700 | 4.002 | 0.01 | 0.30 | 4.0119999 | 4.179 | 3.972 | 59108 |
| 1733331300 | 3.99 | 0.12 | 2.99 | 3.852 | 4.0199999 | 3.852 | 32835 |
| 1733244900 | 3.874 | 0 | 0.00 | 3.927 | 3.96 | 3.874 | 21803 |
| 1733158500 | 3.874 | -0.01 | -0.36 | 3.876 | 3.932 | 3.874 | 15877 |
| 1732899300 | 3.888 | -0.03 | -0.87 | 3.922 | 3.926 | 3.871 | 5571 |
| 1732812900 | 3.922 | 0.04 | 1.06 | 3.885 | 3.979 | 3.885 | 21625 |
| 1732726500 | 3.881 | 0.1 | 2.67 | 3.77 | 3.882 | 3.77 | 10161 |
| 1732640100 | 3.78 | -0.13 | -3.37 | 3.772 | 3.794 | 3.738 | 18413 |
| 1732553700 | 3.912 | 0.1 | 2.57 | 3.772 | 3.912 | 3.74 | 10921 |
| 1732294500 | 3.814 | -0.07 | -1.70 | 3.95 | 3.95 | 3.688 | 14566 |
| 1732208100 | 3.88 | -0.02 | -0.56 | 3.82 | 3.88 | 3.82 | 33711 |
| 1732121700 | 3.902 | 0.09 | 2.31 | 3.94 | 3.94 | 3.822 | 85014 |
| 1732035300 | 3.814 | 0.42 | 12.31 | 3.486 | 3.844 | 3.486 | 180199 |
| 1731948900 | 3.396 | 0.06 | 1.77 | 3.384 | 3.402 | 3.366 | 14140 |
| 1731689700 | 3.337 | 0.08 | 2.30 | 3.322 | 3.35 | 3.322 | 4167 |
| 1731603300 | 3.262 | 0 | 0.00 | 3.248 | 3.294 | 3.228 | 10363 |
| 1731516900 | 3.262 | -0.04 | -1.15 | 3.3 | 3.3 | 3.249 | 627 |
| 1731430500 | 3.3 | -0.05 | -1.43 | 3.334 | 3.342 | 3.3 | 4022 |
| 1731344100 | 3.348 | -0.04 | -1.18 | 3.376 | 3.394 | 3.348 | 11284 |
| 1731084900 | 3.388 | -0.09 | -2.64 | 3.45 | 3.456 | 3.388 | 3913 |
| 1730998500 | 3.48 | 0.18 | 5.42 | 3.356 | 3.612 | 3.356 | 37813 |
| 1730912100 | 3.301 | -0.11 | -3.08 | 3.364 | 3.43 | 3.2639999 | 6275 |
| 1730825700 | 3.406 | 0.2 | 6.37 | 3.302 | 3.43 | 3.302 | 26127 |
| 1730739300 | 3.202 | 0.04 | 1.27 | 3.156 | 3.244 | 3.146 | 5493 |
| 1730480100 | 3.162 | -0.05 | -1.68 | 3.188 | 3.19 | 3.152 | 3767 |
| 1730393700 | 3.216 | -0.04 | -1.08 | 3.201 | 3.238 | 3.198 | 5380 |
| 1730307300 | 3.251 | -0.09 | -2.58 | 3.292 | 3.313 | 3.251 | 18392 |
| 1730220900 | 3.337 | -0.02 | -0.65 | 3.31 | 3.388 | 3.301 | 44739 |
| 1730134500 | 3.359 | 0.02 | 0.51 | 3.21 | 3.359 | 3.21 | 43058 |
