Hot Features
프리미엄
DSM-Firmenich AG (DSFIR)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.6 | -1.50943396226 | 106 | 106.35 | 103.3 | 333707 | 104.41138572 | DE |
| 4 | -4.05 | -3.73443983402 | 108.45 | 109.55 | 100.4 | 478017 | 104.73799671 | DE |
| 12 | -16.85 | -13.8969072165 | 121.25 | 124.85 | 100.4 | 442479 | 112.21176072 | DE |
| 26 | -1.75 | -1.6486104569 | 106.15 | 124.85 | 97.06 | 430523 | 111.55973568 | DE |
| 52 | 18.42 | 21.4235868807 | 85.98 | 124.85 | 83.55 | 438032 | 105.17521067 | DE |
| 156 | -8.6 | -7.61061946903 | 113 | 124.85 | 75.45 | 458646 | 100.28447908 | DE |
| 260 | -8.6 | -7.61061946903 | 113 | 124.85 | 75.45 | 458646 | 100.28447908 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733160600 | 104.8 | 0.85 | 0.82 | 103.7 | 104.8 | 103.45 | 333364 |
| 1732901400 | 103.95 | 0.2 | 0.19 | 103.45 | 104.4 | 103.3 | 419183 |
| 1732815000 | 103.75 | -1.15 | -1.10 | 105.1 | 105.15 | 103.35 | 229820 |
| 1732728600 | 104.9 | 0 | 0.00 | 104.9 | 104.9 | 104.9 | 0 |
| 1732642200 | 104.9 | -1.45 | -1.36 | 106 | 106.35 | 104.6 | 344978 |
| 1732555800 | 106.35 | -0.9 | -0.84 | 107.2 | 107.85 | 106.05 | 1377450 |
| 1732296600 | 107.25 | 2.4 | 2.29 | 104.95 | 107.45 | 104.75 | 468431 |
| 1732210200 | 104.85 | 0 | 0.00 | 104.55 | 105.4 | 103.8 | 401978 |
| 1732123800 | 104.85 | 1 | 0.96 | 104 | 104.85 | 103.35 | 501966 |
| 1732037400 | 103.85 | 1.4 | 1.37 | 103.15 | 104 | 102.15 | 370323 |
| 1731951000 | 102.45 | -0.1 | -0.10 | 102.7 | 103.1 | 101.45 | 412505 |
| 1731691800 | 102.55 | 0.05 | 0.05 | 101.8 | 103.35 | 101.45 | 576676 |
| 1731605400 | 102.5 | 0.45 | 0.44 | 102 | 102.8 | 100.4 | 563417 |
| 1731519000 | 102.05 | -0.8 | -0.78 | 102.15 | 102.75 | 101.55 | 503048 |
| 1731432600 | 102.85 | -2.5 | -2.37 | 104.45 | 104.55 | 101.95 | 479520 |
| 1731346200 | 105.35 | 0.55 | 0.52 | 105.45 | 106.7 | 105.05 | 283410 |
| 1731087000 | 104.8 | 0.05 | 0.05 | 105.3 | 105.8 | 103.6 | 396595 |
| 1731000600 | 104.75 | -0.65 | -0.62 | 105.7 | 107.2 | 103.7 | 637980 |
| 1730914200 | 105.4 | -1.75 | -1.63 | 107.3 | 109.55 | 105.05 | 419577 |
| 1730827800 | 107.15 | -1.25 | -1.15 | 108.45 | 108.6 | 105.9 | 523956 |
| 1730741400 | 108.4 | -0.15 | -0.14 | 108.7 | 109.45 | 107.75 | 356381 |
| 1730482200 | 108.55 | -0.55 | -0.50 | 108.6 | 109 | 107.45 | 597212 |
| 1730395800 | 109.1 | -3.2 | -2.85 | 113.25 | 113.4 | 109.1 | 821004 |
| 1730309400 | 112.3 | -1.1 | -0.97 | 113.15 | 113.5 | 111.65 | 421858 |
| 1730223000 | 113.4 | -1.25 | -1.09 | 114.3 | 115.2 | 112.85 | 286771 |
| 1730136600 | 114.65 | -0.1 | -0.09 | 115.05 | 115.7 | 114.65 | 253562 |
| 1729873800 | 114.75 | 2 | 1.77 | 112.95 | 114.75 | 112.9 | 279337 |
| 1729787400 | 112.75 | -2.5 | -2.17 | 115.15 | 115.3 | 112.05 | 499854 |
| 1729701000 | 115.25 | 1.05 | 0.92 | 113.6 | 115.45 | 113.4 | 332544 |
| 1729614600 | 114.2 | -2.2 | -1.89 | 115.95 | 116.15 | 113.45 | 373192 |
| 1729528200 | 116.4 | -1.7 | -1.44 | 117.75 | 118.4 | 115.8 | 353903 |
| 1729269000 | 118.1 | 2.25 | 1.94 | 115.45 | 118.1 | 114.25 | 645124 |
| 1729182600 | 115.85 | 1.35 | 1.18 | 114.5 | 117.85 | 113.6 | 821773 |
| 1729096200 | 114.5 | -1.65 | -1.42 | 116.2 | 116.6 | 114.375 | 437021 |
| 1729009800 | 116.15 | 0.75 | 0.65 | 115.75 | 116.35 | 114.55 | 423228 |
| 1728923400 | 115.4 | 0.35 | 0.30 | 115.1 | 115.95 | 114.7 | 392465 |
| 1728664200 | 115.05 | -0.95 | -0.82 | 115.6 | 116.3 | 114.75 | 338074 |
| 1728577800 | 116 | -0.25 | -0.22 | 118.15 | 119.35 | 115.15 | 328203 |
| 1728491400 | 116.25 | -0.5 | -0.43 | 116.65 | 117.05 | 115.05 | 346764 |
| 1728405000 | 116.75 | 0.35 | 0.30 | 116.4 | 117.35 | 115.5 | 387975 |
| 1728318600 | 116.4 | -1.45 | -1.23 | 117.95 | 118.1 | 116.35 | 486328 |
| 1728059400 | 117.85 | -0.5 | -0.42 | 117.6 | 119.7 | 117.35 | 355862 |
| 1727973000 | 118.35 | -1.65 | -1.38 | 119.6 | 120.15 | 118.35 | 321331 |
| 1727886600 | 120 | -2 | -1.64 | 122.45 | 122.45 | 119.8 | 329291 |
| 1727800200 | 122 | -1.65 | -1.33 | 123.85 | 124.85 | 121 | 295647 |
| 1727713800 | 123.65 | 1.8 | 1.48 | 121.4 | 123.8 | 121.3 | 525698 |
| 1727454600 | 121.85 | 2.85 | 2.39 | 118.75 | 121.95 | 118.75 | 347861 |
| 1727368200 | 119 | -0.3 | -0.25 | 119.3 | 120.2 | 118.35 | 380888 |
| 1727281800 | 119.3 | 1.55 | 1.32 | 117.7 | 119.4 | 117.45 | 408256 |
| 1727195400 | 117.75 | -0.2 | -0.17 | 118.2 | 118.3 | 115.85 | 344220 |
| 1727109000 | 117.95 | 1.5 | 1.29 | 116 | 118.45 | 115.5 | 364742 |
| 1726849800 | 116.45 | 0.45 | 0.39 | 115.95 | 116.85 | 115.25 | 1161941 |
| 1726763400 | 116 | -1.05 | -0.90 | 118 | 118 | 115.3 | 485198 |
| 1726677000 | 117.05 | -1 | -0.85 | 117.65 | 118.95 | 117.05 | 422159 |
| 1726590600 | 118.05 | -2.35 | -1.95 | 120.65 | 120.7 | 117.35 | 573079 |
| 1726504200 | 120.4 | -0.05 | -0.04 | 120.7 | 121.1 | 119.45 | 216317 |
| 1726245000 | 120.45 | 1.05 | 0.88 | 119.75 | 120.7 | 119.15 | 221666 |
| 1726158600 | 119.4 | -0.75 | -0.62 | 121.85 | 122 | 118.5 | 415616 |
| 1726072200 | 120.15 | -1.8 | -1.48 | 122.5 | 122.95 | 119.9 | 299401 |
| 1725985800 | 121.95 | 0.4 | 0.33 | 121.25 | 122.45 | 121.2 | 257945 |
| 1725899400 | 121.55 | 2.55 | 2.14 | 119 | 121.55 | 119 | 339239 |
| 1725640200 | 119 | 0.2 | 0.17 | 118.9 | 120 | 118.25 | 349763 |
| 1725553800 | 118.8 | -1.35 | -1.12 | 119.5 | 120.05 | 118.7 | 349774 |
| 1725467400 | 120.15 | -0.2 | -0.17 | 119.75 | 120.95 | 119.3 | 419683 |
| 1725381000 | 120.35 | -2 | -1.63 | 122.2 | 122.8 | 118.8 | 703812 |
