Hot Features
프리미엄
NX Filtration NV (NXFIL)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.62 | -12.9166666667 | 4.8 | 4.8 | 4.1 | 48949 | 4.41600809 | DE |
| 4 | -0.62 | -12.9166666667 | 4.8 | 4.98 | 4.1 | 47816 | 4.64163778 | DE |
| 12 | -0.93 | -18.1996086106 | 5.11 | 5.18 | 4.1 | 59746 | 4.6719485 | DE |
| 26 | 0.11 | 2.7027027027 | 4.07 | 6.45 | 3.92 | 117446 | 5.00917185 | DE |
| 52 | -2.62 | -38.5294117647 | 6.8 | 6.89 | 2.55 | 132907 | 4.30302266 | DE |
| 156 | -7.44 | -64.0275387263 | 11.62 | 12.18 | 2.55 | 55665 | 5.58203713 | DE |
| 260 | -6.84 | -62.0689655172 | 11.02 | 15.46 | 2.55 | 53850 | 6.1215571 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 4.255 | -0.06 | -1.28 | 4.39 | 4.39 | 4.22 | 35736 |
| 1732037400 | 4.3099999 | -0.13 | -2.93 | 4.46 | 4.5 | 4.225 | 85539 |
| 1731951000 | 4.44 | -0.1 | -2.20 | 4.64 | 4.64 | 4.42 | 41699 |
| 1731691800 | 4.54 | -0.1 | -2.05 | 4.62 | 4.62 | 4.51 | 43013 |
| 1731605400 | 4.635 | -0.07 | -1.38 | 4.8 | 4.8 | 4.62 | 38759 |
| 1731519000 | 4.7 | -0.09 | -1.78 | 4.7 | 4.775 | 4.605 | 20722 |
| 1731432600 | 4.785 | 0.08 | 1.70 | 4.7 | 4.8099999 | 4.68 | 58719 |
| 1731346200 | 4.705 | 0.17 | 3.63 | 4.54 | 4.75 | 4.54 | 61062 |
| 1731087000 | 4.54 | -0.07 | -1.41 | 4.655 | 4.71 | 4.515 | 26119 |
| 1731000600 | 4.605 | 0.14 | 3.02 | 4.505 | 4.64 | 4.5 | 27692 |
| 1730914200 | 4.47 | -0.06 | -1.32 | 4.535 | 4.625 | 4.415 | 45536 |
| 1730827800 | 4.53 | -0.12 | -2.48 | 4.65 | 4.65 | 4.5199999 | 31294 |
| 1730741400 | 4.6449999 | -0.13 | -2.72 | 4.825 | 4.825 | 4.6 | 68949 |
| 1730482200 | 4.775 | -0.16 | -3.14 | 4.91 | 4.91 | 4.76 | 52807 |
| 1730395800 | 4.93 | 0.27 | 5.91 | 4.7 | 4.98 | 4.65 | 153255 |
| 1730309400 | 4.655 | 0.02 | 0.32 | 4.74 | 4.74 | 4.6 | 48786 |
| 1730223000 | 4.64 | -0.03 | -0.64 | 4.7 | 4.745 | 4.635 | 13104 |
| 1730136600 | 4.67 | -0.09 | -1.89 | 4.75 | 4.76 | 4.66 | 16304 |
| 1729873800 | 4.76 | 0.09 | 1.82 | 4.675 | 4.8 | 4.65 | 39381 |
| 1729787400 | 4.675 | 0.01 | 0.21 | 4.8 | 4.8 | 4.61 | 20745 |
| 1729701000 | 4.665 | -0.16 | -3.22 | 4.8 | 4.8 | 4.62 | 58110 |
| 1729614600 | 4.82 | 0.14 | 2.99 | 4.83 | 4.87 | 4.7699999 | 25578 |
| 1729528200 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1729269000 | 4.68 | 0.09 | 2.07 | 4.57 | 4.695 | 4.55 | 51185 |
| 1729182600 | 4.585 | -0.02 | -0.33 | 4.6 | 4.6 | 4.55 | 53226 |
| 1729096200 | 4.6 | -0.03 | -0.54 | 4.62 | 4.63 | 4.55 | 30862 |
| 1729009800 | 4.625 | -0.03 | -0.54 | 4.65 | 4.67 | 4.58 | 39456 |
| 1728923400 | 4.65 | 0.05 | 1.09 | 4.605 | 4.67 | 4.605 | 20483 |
| 1728664200 | 4.6 | 0 | 0.00 | 4.6 | 4.65 | 4.525 | 30930 |
| 1728577800 | 4.6 | -0.1 | -2.13 | 4.72 | 4.72 | 4.6 | 38237 |
| 1728491400 | 4.7 | -0.07 | -1.47 | 4.8 | 4.8 | 4.65 | 46138 |
| 1728405000 | 4.7699999 | 0.27 | 6.00 | 4.655 | 4.9 | 4.655 | 197038 |
| 1728318600 | 4.5 | 0.04 | 1.01 | 4.45 | 4.59 | 4.45 | 57986 |
| 1728059400 | 4.455 | 0.09 | 2.06 | 4.38 | 4.5199999 | 4.37 | 26058 |
| 1727973000 | 4.365 | -0.04 | -0.80 | 4.445 | 4.445 | 4.36 | 26431 |
| 1727886600 | 4.4 | -0.1 | -2.22 | 4.5199999 | 4.5199999 | 4.4 | 50211 |
| 1727800200 | 4.5 | -0.04 | -0.77 | 4.55 | 4.55 | 4.42 | 57944 |
| 1727713800 | 4.535 | -0.07 | -1.41 | 4.61 | 4.6849999 | 4.48 | 76721 |
| 1727454600 | 4.6 | 0.06 | 1.32 | 4.595 | 4.63 | 4.51 | 59755 |
| 1727368200 | 4.54 | 0.04 | 0.89 | 4.61 | 4.61 | 4.53 | 47921 |
| 1727281800 | 4.5 | 0.13 | 2.86 | 4.46 | 4.58 | 4.38 | 55961 |
| 1727195400 | 4.375 | 0.03 | 0.57 | 4.46 | 4.46 | 4.315 | 33394 |
| 1727109000 | 4.35 | -0.07 | -1.47 | 4.43 | 4.45 | 4.35 | 46646 |
| 1726849800 | 4.415 | -0.09 | -1.89 | 4.495 | 4.51 | 4.38 | 57650 |
| 1726763400 | 4.5 | 0.04 | 0.90 | 4.55 | 4.58 | 4.44 | 57366 |
| 1726677000 | 4.46 | -0.16 | -3.46 | 4.6 | 4.62 | 4.45 | 97369 |
| 1726590600 | 4.62 | -0.12 | -2.53 | 4.74 | 4.74 | 4.62 | 137518 |
| 1726504200 | 4.74 | -0.03 | -0.52 | 4.85 | 4.85 | 4.6849999 | 67292 |
| 1726245000 | 4.765 | 0.14 | 2.92 | 4.635 | 4.815 | 4.635 | 84301 |
| 1726158600 | 4.63 | 0.09 | 1.87 | 4.75 | 4.75 | 4.595 | 56640 |
| 1726072200 | 4.545 | -0.07 | -1.41 | 4.61 | 4.71 | 4.51 | 50153 |
| 1725985800 | 4.61 | -0.16 | -3.35 | 4.7699999 | 4.82 | 4.585 | 45624 |
| 1725899400 | 4.7699999 | 0.18 | 3.92 | 4.63 | 4.83 | 4.63 | 54128 |
| 1725640200 | 4.59 | -0.15 | -3.06 | 4.83 | 4.83 | 4.58 | 60931 |
| 1725553800 | 4.735 | -0.14 | -2.77 | 4.9 | 4.905 | 4.68 | 68314 |
| 1725467400 | 4.87 | -0.14 | -2.79 | 4.91 | 5 | 4.835 | 83158 |
| 1725381000 | 5.01 | -0.01 | -0.20 | 5.1 | 5.17 | 5.01 | 45570 |
| 1725294600 | 5.0199999 | 0.12 | 2.45 | 5.07 | 5.15 | 4.95 | 166625 |
| 1725035400 | 4.9 | -0.08 | -1.51 | 5 | 5.03 | 4.9 | 85921 |
| 1724949000 | 4.975 | -0.15 | -2.83 | 5.11 | 5.18 | 4.975 | 138441 |
| 1724862600 | 5.12 | -0.13 | -2.48 | 5.69 | 5.69 | 5.05 | 462865 |
| 1724776200 | 5.25 | 0.28 | 5.53 | 5.03 | 5.5199999 | 4.96 | 332231 |
| 1724689800 | 4.975 | 0.01 | 0.30 | 5.0599999 | 5.0599999 | 4.97 | 69017 |
| 1724430600 | 4.96 | -0.02 | -0.40 | 5 | 5 | 4.94 | 67803 |
| 1724344200 | 4.98 | 0.04 | 0.81 | 4.99 | 5.07 | 4.955 | 80290 |
| 1724257800 | 4.94 | 0.01 | 0.10 | 4.9349999 | 5.09 | 4.9 | 36360 |
