Hot Features
프리미엄
DFV Deutsche Familienversicherung AG (DFV)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 6.55 | 6.7 | 6.45 | 3811 | 6.51393976 | DE |
| 4 | 0.15 | 2.34375 | 6.4 | 6.85 | 6.05 | 3313 | 6.49827794 | DE |
| 12 | -0.9 | -12.0805369128 | 7.45 | 7.45 | 6 | 1756 | 6.47961496 | DE |
| 26 | 0.6 | 10.0840336134 | 5.95 | 8.05 | 5.15 | 1937 | 6.40081994 | DE |
| 52 | -0.55 | -7.74647887324 | 7.1 | 8.05 | 5.0999999 | 1847 | 6.29595539 | DE |
| 156 | -5.53 | -45.7781456954 | 12.08 | 13.14 | 5.0999999 | 3423 | 9.18608898 | DE |
| 260 | -4.21 | -39.126394052 | 10.76 | 28.5 | 5.0999999 | 8419 | 15.15095093 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727468760 | 6.55 | 0 | 0.00 | 6.5 | 6.55 | 6.5 | 1853 |
| 1727382360 | 6.55 | 0.1 | 1.55 | 6.5 | 6.7 | 6.5 | 1395 |
| 1727295960 | 6.45 | 0 | 0.00 | 6.55 | 6.55 | 6.45 | 1324 |
| 1727209560 | 6.45 | -0.1 | -1.53 | 6.55 | 6.6 | 6.45 | 5548 |
| 1727123160 | 6.55 | 0 | 0.00 | 6.55 | 6.6 | 6.5 | 8937 |
| 1726864020 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 2693 |
| 1726777560 | 6.55 | -0.05 | -0.76 | 6.65 | 6.65 | 6.55 | 4483 |
| 1726691220 | 6.6 | 0.1 | 1.54 | 6.5 | 6.65 | 6.5 | 9839 |
| 1726604760 | 6.5 | 0.1 | 1.56 | 6.35 | 6.85 | 6.35 | 20150 |
| 1726518420 | 6.4 | 0.1 | 1.59 | 6.3 | 6.4 | 6.25 | 1161 |
| 1726259160 | 6.3 | -0.05 | -0.79 | 6.3 | 6.3 | 6.3 | 79 |
| 1726172760 | 6.35 | 0 | 0.00 | 6.7 | 6.7 | 6.35 | 645 |
| 1726086360 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 1800 |
| 1725999960 | 6.35 | 0.3 | 4.96 | 6.2 | 6.35 | 6.2 | 151 |
| 1725913620 | 6.05 | -0.1 | -1.63 | 6.3 | 6.35 | 6.05 | 1522 |
| 1725654360 | 6.15 | 0.1 | 1.65 | 6.15 | 6.15 | 6.15 | 600 |
| 1725567960 | 6.05 | -0.2 | -3.20 | 6.05 | 6.05 | 6.05 | 350 |
| 1725481560 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1725395160 | 6.25 | 0.15 | 2.46 | 6.25 | 6.25 | 6.25 | 161 |
| 1725308760 | 6.1 | -0.15 | -2.40 | 6.4 | 6.4 | 6.1 | 257 |
| 1725049560 | 6.25 | -0.05 | -0.79 | 6.25 | 6.25 | 6.25 | 250 |
| 1724963160 | 6.3 | -0.1 | -1.56 | 6.15 | 6.35 | 6.15 | 1620 |
| 1724876760 | 6.4 | 0.2 | 3.23 | 6.4 | 6.4 | 6.4 | 50 |
| 1724790420 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1724704020 | 6.2 | -0.15 | -2.36 | 6.2 | 6.2 | 6.2 | 341 |
| 1724444820 | 6.35 | 0.15 | 2.42 | 6.35 | 6.35 | 6.15 | 178 |
| 1724358420 | 6.2 | 0.1 | 1.64 | 6.15 | 6.2 | 6.15 | 550 |
| 1724271960 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 35 |
| 1724185560 | 6.1 | -0.05 | -0.81 | 6.1 | 6.1 | 6.1 | 36 |
| 1724099220 | 6.15 | 0 | 0.00 | 6.15 | 6.2 | 6.05 | 2480 |
| 1723840020 | 6.15 | -0.1 | -1.60 | 6.2 | 6.35 | 6.15 | 925 |
| 1723753620 | 6.25 | 0.05 | 0.81 | 6.3 | 6.3 | 6.1 | 118 |
| 1723667160 | 6.2 | 0.05 | 0.81 | 6.25 | 6.25 | 6.2 | 880 |
| 1723580760 | 6.15 | 0.15 | 2.50 | 6.05 | 6.15 | 6 | 800 |
| 1723494360 | 6 | -0.1 | -1.64 | 6.15 | 6.15 | 6 | 2635 |
| 1723235220 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1723148820 | 6.1 | -0.05 | -0.81 | 6.1 | 6.1 | 6.1 | 10 |
| 1723062360 | 6.15 | 0.05 | 0.82 | 6 | 6.35 | 6 | 387 |
| 1722975960 | 6.1 | -0.1 | -1.61 | 6.55 | 6.55 | 6.05 | 1230 |
| 1722889620 | 6.2 | -0.45 | -6.77 | 6.4 | 6.45 | 6.15 | 1540 |
| 1722630360 | 6.65 | -0.05 | -0.75 | 6.7 | 6.7 | 6.65 | 151 |
| 1722544020 | 6.7 | -0.1 | -1.47 | 6.85 | 6.85 | 6.7 | 160 |
| 1722457560 | 6.8 | 0.25 | 3.82 | 6.8 | 6.8 | 6.8 | 200 |
| 1722371220 | 6.55 | -0.15 | -2.24 | 6.55 | 6.55 | 6.55 | 100 |
| 1722284820 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1722025620 | 6.7 | -0.35 | -4.96 | 6.9 | 6.9 | 6.7 | 900 |
| 1721939220 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1721852820 | 7.05 | 0.05 | 0.71 | 6.65 | 7.05 | 6.65 | 450 |
| 1721766420 | 7 | 0.4 | 6.06 | 6.4 | 7 | 6.4 | 529 |
| 1721677800 | 6.6 | -0.1 | -1.49 | 6.7 | 6.7 | 6.6 | 400 |
| 1721420760 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1721334360 | 6.7 | -0.15 | -2.19 | 6.8 | 6.8 | 6.7 | 610 |
| 1721248020 | 6.85 | -0.1 | -1.44 | 6.85 | 6.85 | 6.85 | 50 |
| 1721161560 | 6.95 | 0.15 | 2.21 | 6.95 | 6.95 | 6.95 | 730 |
| 1721075160 | 6.8 | -0.1 | -1.45 | 6.95 | 6.95 | 6.75 | 309 |
| 1720815960 | 6.9 | -0.05 | -0.72 | 7.05 | 7.05 | 6.8 | 1283 |
| 1720729560 | 6.95 | 0.5 | 7.75 | 6.95 | 6.95 | 6.95 | 120 |
| 1720643220 | 6.45 | -0.05 | -0.77 | 6.75 | 6.75 | 6.45 | 2553 |
| 1720556760 | 6.5 | -0.45 | -6.47 | 6.75 | 6.95 | 6.4 | 6567 |
| 1720470360 | 6.95 | -0.55 | -7.33 | 7.45 | 7.45 | 6.95 | 2697 |
| 1720211220 | 7.5 | 0.1 | 1.35 | 7.4 | 7.5 | 7.4 | 186 |
| 1720124820 | 7.4 | 0.35 | 4.96 | 7.3 | 7.4 | 7.3 | 552 |
| 1720038420 | 7.05 | -0.2 | -2.76 | 7.15 | 7.25 | 7.05 | 1170 |
| 1719952020 | 7.25 | 0.25 | 3.57 | 7.05 | 7.25 | 7.05 | 391 |
| 1719865620 | 7 | 0.1 | 1.45 | 7.25 | 7.25 | 7 | 12 |
