Hot Features
프리미엄
IMCD NV (IMCD)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.85 | 5.72366022603 | 137.15 | 146.6 | 133.65 | 86187 | 136.78861693 | DE |
| 4 | 6.2 | 4.46685878963 | 138.8 | 146.6 | 133.65 | 75463 | 138.86278068 | DE |
| 12 | -4.05 | -2.71720899027 | 149.05 | 157.85 | 133.65 | 85809 | 143.13467798 | DE |
| 26 | 13 | 9.84848484848 | 132 | 159 | 128.3 | 85332 | 144.60567045 | DE |
| 52 | 1.95 | 1.36315973436 | 143.05 | 169.05 | 126.65 | 95906 | 144.86423492 | DE |
| 156 | -17 | -10.4938271605 | 162 | 169.05 | 107.6 | 118151 | 140.2391604 | DE |
| 260 | 65.9 | 83.3122629583 | 79.1 | 211.3 | 51.65 | 130251 | 130.86444042 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 145 | 4.45 | 3.17 | 143.44999 | 146.6 | 143.3 | 111206 |
| 1737048600 | 140.55 | 2.5 | 1.81 | 138.94999 | 140.55 | 137.69999 | 84635 |
| 1736962200 | 138.05 | 2.7 | 1.99 | 135.1 | 139.55 | 135.1 | 93866 |
| 1736875800 | 135.35 | 1.15 | 0.86 | 135.9 | 136.75 | 135 | 84278 |
| 1736789400 | 134.19999 | -1.5 | -1.11 | 135.1 | 136.1 | 133.65 | 88297 |
| 1736530200 | 135.69999 | -2.25 | -1.63 | 137.15 | 138.85 | 135.44999 | 79858 |
| 1736443800 | 137.94999 | 1.55 | 1.14 | 137.3 | 138.4 | 136.75 | 64727 |
| 1736357400 | 136.4 | -2.8 | -2.01 | 139.55 | 140 | 135.05 | 79301 |
| 1736271000 | 139.19999 | -0.8 | -0.57 | 139.94999 | 141.3 | 138.85 | 80151 |
| 1736184600 | 140 | 0.25 | 0.18 | 140.25 | 140.4 | 138.05 | 68326 |
| 1735925400 | 139.75 | -2.7 | -1.90 | 142.69999 | 143.44999 | 139.75 | 76144 |
| 1735839000 | 142.44999 | -1.05 | -0.73 | 142.9 | 143.8 | 142 | 63764 |
| 1735666200 | 143.5 | 3.35 | 2.39 | 139.3 | 143.5 | 139.3 | 28322 |
| 1735579800 | 140.15 | -1.65 | -1.16 | 141.85 | 141.94999 | 139.44999 | 38973 |
| 1735320600 | 141.8 | 0.3 | 0.21 | 141.5 | 142.44999 | 140.94999 | 55369 |
| 1735061400 | 141.5 | 2.3 | 1.65 | 139.69999 | 141.85 | 139.69999 | 19351 |
| 1734975000 | 139.19999 | -1.35 | -0.96 | 139.94999 | 140.1 | 138.19999 | 86075 |
| 1734715800 | 140.55 | 0.55 | 0.39 | 138.8 | 141.15 | 138.55 | 191437 |
| 1734629400 | 140 | -4.6 | -3.18 | 142.19999 | 142.44999 | 138.9 | 129764 |
| 1734543000 | 144.6 | 0.45 | 0.31 | 144.35 | 146.1 | 144.19999 | 134109 |
| 1734456600 | 144.15 | -2.05 | -1.40 | 145 | 146.4 | 143.25 | 114628 |
| 1734370200 | 146.19999 | -1.5 | -1.02 | 146.8 | 147.25 | 143.9 | 86122 |
| 1734111000 | 147.69999 | -0.9 | -0.61 | 148.8 | 149.65 | 147.69999 | 130022 |
| 1734024600 | 148.6 | -0.95 | -0.64 | 149 | 149.75 | 148.15 | 75786 |
| 1733938200 | 149.55 | 3.1 | 2.12 | 145.6 | 149.8 | 145.6 | 89156 |
| 1733851800 | 146.44999 | -0.5 | -0.34 | 146.6 | 146.69999 | 144.9 | 58542 |
| 1733765400 | 146.94999 | -0.5 | -0.34 | 147.35 | 149.15 | 146.1 | 68623 |
| 1733506200 | 147.44999 | 5.2 | 3.66 | 148.15 | 148.15 | 145.65 | 107542 |
| 1733419800 | 142.25 | -0.05 | -0.04 | 142.5 | 144.1 | 142 | 56847 |
| 1733333400 | 142.3 | -0.65 | -0.45 | 143 | 143.94999 | 141.3 | 66671 |
| 1733247000 | 142.94999 | 1.15 | 0.81 | 142.05 | 142.94999 | 141.94999 | 57680 |
| 1733160600 | 141.8 | -0.3 | -0.21 | 142.65 | 143 | 141.15 | 74888 |
| 1732901400 | 142.1 | 0.15 | 0.11 | 141.4 | 142.3 | 140.94999 | 60002 |
| 1732815000 | 141.94999 | 2.5 | 1.79 | 141 | 141.94999 | 140.44999 | 54524 |
| 1732728600 | 139.44999 | 0 | 0.00 | 139.44999 | 139.44999 | 139.44999 | 0 |
| 1732642200 | 139.44999 | -1 | -0.71 | 139.44999 | 140.5 | 139.25 | 64643 |
| 1732555800 | 140.44999 | 0.3 | 0.21 | 141.05 | 141.19999 | 139.5 | 163102 |
| 1732296600 | 140.15 | 2.8 | 2.04 | 138.19999 | 140.4 | 138.19999 | 92211 |
| 1732210200 | 137.35 | -0.65 | -0.47 | 138.05 | 138.1 | 136.8 | 75030 |
| 1732123800 | 138 | -1 | -0.72 | 139.75 | 140.19999 | 137.75 | 61734 |
| 1732037400 | 139 | -0.5 | -0.36 | 139.69999 | 140.44999 | 137.75 | 91075 |
| 1731951000 | 139.5 | -2.65 | -1.86 | 141.65 | 142.05 | 138.44999 | 103977 |
| 1731691800 | 142.15 | -2.9 | -2.00 | 144.15 | 146.05 | 142.15 | 115198 |
| 1731605400 | 145.05 | 2.55 | 1.79 | 143.15 | 146.65 | 141.85 | 112217 |
| 1731519000 | 142.5 | -4.9 | -3.32 | 142.94999 | 145.3 | 141.35 | 208454 |
| 1731432600 | 147.4 | -6.5 | -4.22 | 152.6 | 152.65 | 147.25 | 60241 |
| 1731346200 | 153.9 | 1 | 0.65 | 153.85 | 157.85 | 152.25 | 99044 |
| 1731087000 | 152.9 | 8.6 | 5.96 | 147.25 | 157.65 | 146.35 | 167881 |
| 1731000600 | 144.3 | 0.4 | 0.28 | 144.3 | 146.55 | 144.3 | 87243 |
| 1730914200 | 143.9 | -0.55 | -0.38 | 145.4 | 149.25 | 143.35 | 78345 |
| 1730827800 | 144.44999 | -0.95 | -0.65 | 145.69999 | 147.25 | 144.4 | 72162 |
| 1730741400 | 145.4 | -1.2 | -0.82 | 146.5 | 147.69999 | 145.4 | 80864 |
| 1730482200 | 146.6 | 0.55 | 0.38 | 146.35 | 147.4 | 145.3 | 48493 |
| 1730395800 | 146.05 | -2.7 | -1.82 | 147.55 | 148 | 145.5 | 123446 |
| 1730309400 | 148.75 | -1.6 | -1.06 | 149.85 | 150.69999 | 148 | 96769 |
| 1730223000 | 150.35 | -1.4 | -0.92 | 151.94999 | 152.6 | 150.35 | 51572 |
| 1730136600 | 151.75 | 2 | 1.34 | 150.8 | 152.3 | 150.4 | 54361 |
| 1729873800 | 149.75 | 0.7 | 0.47 | 149.05 | 150.75 | 148.65 | 49456 |
| 1729787400 | 149.05 | 1.05 | 0.71 | 148.5 | 150.3 | 148 | 74398 |
| 1729701000 | 148 | -1.35 | -0.90 | 148.75 | 149.65 | 147.8 | 55108 |
| 1729614600 | 149.35 | -4.1 | -2.67 | 153.35 | 153.65 | 147.55 | 109884 |
| 1729528200 | 153.44999 | 1.45 | 0.95 | 151.69999 | 153.69999 | 151.69999 | 106790 |
| 1729269000 | 152 | 0.2 | 0.13 | 151.65 | 152.75 | 151.05 | 85995 |
