Hot Features
프리미엄
Industrie De Nora Spa (DNR)
BIT
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.385 | -4.76780185759 | 8.075 | 8.49 | 7.67 | 298419 | 8.21308445 | DE |
| 4 | -1.275 | -14.2219743447 | 8.965 | 9.715 | 7.67 | 244281 | 8.65609704 | DE |
| 12 | -2.27 | -22.7911646586 | 9.96 | 10.2 | 7.67 | 165012 | 8.96799078 | DE |
| 26 | -5.51 | -41.7424242424 | 13.2 | 13.78 | 7.67 | 137298 | 10.0154256 | DE |
| 52 | -7.3 | -48.6991327552 | 14.99 | 16.64 | 7.67 | 148870 | 12.20299352 | DE |
| 156 | -5.23 | -40.479876161 | 12.92 | 21.7 | 7.67 | 155543 | 14.78695208 | DE |
| 260 | -5.23 | -40.479876161 | 12.92 | 21.7 | 7.67 | 155543 | 14.78695208 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732208100 | 7.71 | -0.22 | -2.71 | 7.945 | 7.945 | 7.67 | 281631 |
| 1732121700 | 7.925 | -0.15 | -1.80 | 8.05 | 8.1 | 7.91 | 165566 |
| 1732035300 | 8.07 | 0.12 | 1.51 | 7.945 | 8.22 | 7.945 | 224540 |
| 1731948900 | 7.95 | -0.43 | -5.07 | 8.285 | 8.34 | 7.95 | 223592 |
| 1731689700 | 8.375 | 0.02 | 0.18 | 8.49 | 8.49 | 8.275 | 639924 |
| 1731603300 | 8.36 | 0.2 | 2.45 | 8.075 | 8.475 | 8.03 | 238471 |
| 1731516900 | 8.16 | -0.82 | -9.13 | 8.9 | 8.99 | 8.1199999 | 522962 |
| 1731430500 | 8.98 | -0.05 | -0.50 | 9.03 | 9.16 | 8.83 | 152130 |
| 1731344100 | 9.025 | 0.28 | 3.14 | 8.85 | 9.03 | 8.735 | 275140 |
| 1731084900 | 8.75 | -0.43 | -4.63 | 9.09 | 9.09 | 8.7 | 339831 |
| 1730998500 | 9.175 | 0.3 | 3.38 | 8.885 | 9.215 | 8.885 | 246457 |
| 1730912100 | 8.875 | -0.46 | -4.93 | 9.21 | 9.715 | 8.705 | 506056 |
| 1730825700 | 9.335 | 0.32 | 3.49 | 9.1 | 9.59 | 8.95 | 261302 |
| 1730739300 | 9.02 | 0.16 | 1.86 | 8.89 | 9.125 | 8.84 | 123295 |
| 1730480100 | 8.855 | 0.22 | 2.49 | 8.6 | 8.855 | 8.6 | 112863 |
| 1730393700 | 8.64 | -0.39 | -4.27 | 9.06 | 9.14 | 8.6199999 | 209095 |
| 1730307300 | 9.025 | -0.06 | -0.66 | 9.045 | 9.105 | 8.94 | 167834 |
| 1730220900 | 9.085 | -0.05 | -0.55 | 9.14 | 9.23 | 9.01 | 124607 |
| 1730134500 | 9.135 | 0.12 | 1.27 | 9.085 | 9.24 | 9.035 | 141804 |
| 1729871700 | 9.02 | 0.02 | 0.22 | 8.965 | 9.045 | 8.95 | 110831 |
| 1729785300 | 9 | 0.09 | 0.95 | 8.965 | 9.115 | 8.95 | 99316 |
| 1729698900 | 8.9149999 | -0.1 | -1.11 | 9 | 9.18 | 8.9149999 | 105376 |
| 1729612500 | 9.015 | 0.13 | 1.41 | 8.85 | 9.035 | 8.85 | 145712 |
| 1729526100 | 8.89 | -0.16 | -1.77 | 8.985 | 9.15 | 8.88 | 185644 |
| 1729266900 | 9.05 | -0.07 | -0.77 | 9.09 | 9.235 | 9.05 | 134026 |
| 1729180500 | 9.1199999 | 0.07 | 0.83 | 9.09 | 9.185 | 8.99 | 178753 |
| 1729094100 | 9.045 | 0.26 | 2.90 | 8.9 | 9.09 | 8.66 | 167385 |
| 1729007700 | 8.7899999 | -0.11 | -1.24 | 8.95 | 8.95 | 8.7449999 | 77770 |
| 1728921300 | 8.9 | 0.04 | 0.51 | 8.815 | 9.02 | 8.815 | 102104 |
| 1728662100 | 8.855 | -0.09 | -0.95 | 8.935 | 9.015 | 8.7899999 | 83678 |
| 1728575700 | 8.94 | -0.26 | -2.77 | 9.19 | 9.19 | 8.94 | 85122 |
| 1728489300 | 9.195 | 0.29 | 3.20 | 8.93 | 9.215 | 8.835 | 160877 |
| 1728402900 | 8.91 | -0.28 | -3.05 | 9.11 | 9.11 | 8.65 | 288790 |
| 1728316500 | 9.19 | -0.03 | -0.33 | 9.26 | 9.345 | 9.09 | 53153 |
| 1728057300 | 9.22 | 0.05 | 0.55 | 9.14 | 9.26 | 9.14 | 55529 |
| 1727970900 | 9.17 | -0.13 | -1.34 | 9.235 | 9.32 | 9.1649999 | 76164 |
| 1727884500 | 9.295 | -0.12 | -1.27 | 9.48 | 9.48 | 9.185 | 90632 |
| 1727798100 | 9.4149999 | -0.02 | -0.16 | 9.455 | 9.52 | 9.33 | 94130 |
| 1727711700 | 9.43 | -0.12 | -1.20 | 9.41 | 9.5 | 9.345 | 131163 |
| 1727452500 | 9.545 | 0.06 | 0.69 | 9.5 | 9.65 | 9.485 | 120057 |
| 1727366100 | 9.48 | 0.14 | 1.44 | 9.405 | 9.5399999 | 9.4 | 168859 |
| 1727279700 | 9.345 | 0.05 | 0.54 | 9.3 | 9.405 | 9.255 | 192192 |
| 1727193300 | 9.295 | 0.13 | 1.36 | 9.265 | 9.4149999 | 9.26 | 121685 |
| 1727106900 | 9.17 | 0.04 | 0.49 | 9.11 | 9.25 | 9.05 | 142758 |
| 1726847700 | 9.125 | -0.42 | -4.40 | 9.69 | 9.69 | 9.1 | 291532 |
| 1726761300 | 9.545 | 0.04 | 0.37 | 9.635 | 9.69 | 9.48 | 80413 |
| 1726674900 | 9.51 | 0.02 | 0.21 | 9.56 | 9.56 | 9.39 | 57482 |
| 1726588500 | 9.49 | 0.16 | 1.71 | 9.5 | 9.6199999 | 9.405 | 76679 |
| 1726502100 | 9.33 | -0.17 | -1.74 | 9.4 | 9.58 | 9.31 | 76175 |
| 1726242900 | 9.4949999 | 0.14 | 1.55 | 9.43 | 9.58 | 9.38 | 108191 |
| 1726156500 | 9.35 | 0 | 0.00 | 9.55 | 9.55 | 9.31 | 112117 |
| 1726070100 | 9.35 | 0.44 | 4.88 | 9.085 | 9.535 | 9 | 164784 |
| 1725983700 | 8.9149999 | -0.35 | -3.78 | 9.3 | 9.325 | 8.855 | 131072 |
| 1725897300 | 9.265 | 0.14 | 1.53 | 9.225 | 9.335 | 9.145 | 92810 |
| 1725638100 | 9.125 | -0.34 | -3.54 | 9.505 | 9.505 | 9.125 | 108446 |
| 1725551700 | 9.46 | -0.14 | -1.46 | 9.59 | 9.615 | 9.45 | 135094 |
| 1725465300 | 9.6 | -0.01 | -0.05 | 9.71 | 9.71 | 9.55 | 94988 |
| 1725378900 | 9.605 | -0.45 | -4.43 | 10.01 | 10.11 | 9.555 | 93596 |
| 1725292500 | 10.05 | 0.01 | 0.10 | 10.2 | 10.2 | 9.85 | 111832 |
| 1725033300 | 10.04 | 0.1 | 1.01 | 10.03 | 10.16 | 9.93 | 205366 |
| 1724946900 | 9.94 | 0.12 | 1.22 | 9.96 | 10.01 | 9.855 | 112996 |
| 1724860500 | 9.82 | 0.02 | 0.20 | 9.9149999 | 9.98 | 9.715 | 95108 |
| 1724774100 | 9.8 | -0.09 | -0.91 | 9.9149999 | 9.985 | 9.8 | 80660 |
| 1724687700 | 9.89 | -0.02 | -0.20 | 9.9149999 | 9.98 | 9.845 | 77211 |
| 1724428500 | 9.91 | 0.03 | 0.25 | 9.86 | 9.99 | 9.82 | 134678 |
| 1724342100 | 9.885 | 0.06 | 0.66 | 9.865 | 9.99 | 9.825 | 50857 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
