Hot Features
프리미엄
Formycon AG (FYB)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -0.634249471459 | 47.3 | 52 | 44.65 | 5214 | 47.09444977 | DE |
| 4 | -4.3 | -8.3820662768 | 51.3 | 52 | 44.65 | 3181 | 48.09694922 | DE |
| 12 | -5.1 | -9.78886756238 | 52.1 | 57.2 | 44.65 | 2731 | 50.6403034 | DE |
| 26 | 3.15 | 7.18358038769 | 43.85 | 57.2 | 41.1 | 3114 | 50.23241177 | DE |
| 52 | -16.1 | -25.5150554675 | 63.1 | 67.8 | 37.65 | 3366 | 49.62477641 | DE |
| 156 | 0 | 0 | 47 | 94.1 | 37.65 | 7455 | 66.86835456 | DE |
| 260 | 15.9 | 51.1254019293 | 31.1 | 94.1 | 14.65 | 9626 | 57.27623091 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732138020 | 47.1 | 0.6 | 1.29 | 46.45 | 47.1 | 46 | 1562 |
| 1732051620 | 46.5 | -0.4 | -0.85 | 47.2 | 47.35 | 46.5 | 3853 |
| 1731965220 | 46.9 | -0.6 | -1.26 | 47.5 | 48.3 | 46 | 7373 |
| 1731705960 | 47.5 | 0.5 | 1.06 | 46.2 | 52 | 44.65 | 9940 |
| 1731619560 | 47 | 0.25 | 0.53 | 47.3 | 47.95 | 46.7 | 3343 |
| 1731533160 | 46.75 | -1.15 | -2.40 | 47.75 | 47.75 | 46.75 | 3734 |
| 1731446820 | 47.9 | -1.9 | -3.82 | 48.5 | 48.55 | 46.55 | 3633 |
| 1731360420 | 49.8 | 1 | 2.05 | 47.95 | 49.8 | 47.5 | 5808 |
| 1731101220 | 48.8 | 0.85 | 1.77 | 47.95 | 48.8 | 47.15 | 2588 |
| 1731014760 | 47.95 | -0.2 | -0.42 | 48.65 | 48.85 | 47.95 | 1091 |
| 1730928360 | 48.15 | -1.45 | -2.92 | 48.7 | 49.75 | 47.95 | 1708 |
| 1730841960 | 49.6 | -1.1 | -2.17 | 50.3 | 50.7 | 48.5 | 1046 |
| 1730755560 | 50.7 | 0.95 | 1.91 | 49.8 | 51.8 | 49 | 3605 |
| 1730496360 | 49.75 | 2.85 | 6.08 | 46.5 | 50 | 46.5 | 1249 |
| 1730409960 | 46.9 | -1.55 | -3.20 | 48.95 | 48.95 | 44.95 | 4495 |
| 1730323560 | 48.45 | -1.4 | -2.81 | 49.55 | 49.85 | 48.05 | 3985 |
| 1730237160 | 49.85 | -0.75 | -1.48 | 50.1 | 50.2 | 49.55 | 1775 |
| 1730150760 | 50.6 | -0.6 | -1.17 | 51.2 | 51.2 | 50.1 | 1028 |
| 1729888020 | 51.2 | 0.2 | 0.39 | 50.6 | 51.2 | 50.3 | 1310 |
| 1729801560 | 51 | -0.2 | -0.39 | 51.3 | 51.5 | 50.8 | 497 |
| 1729715160 | 51.2 | 0 | 0.00 | 51.3 | 52.2 | 50.7 | 1362 |
| 1729628760 | 51.2 | -0.6 | -1.16 | 51.3 | 52 | 50.6 | 988 |
| 1729542360 | 51.8 | -0.6 | -1.15 | 52.2 | 52.4 | 50.6 | 2507 |
| 1729283160 | 52.4 | 0.1 | 0.19 | 52.6 | 53.1 | 52.3 | 3174 |
| 1729196760 | 52.3 | -0.4 | -0.76 | 51.7 | 52.4 | 51.6 | 1237 |
| 1729110360 | 52.7 | 0.1 | 0.19 | 51.9 | 53 | 51.3 | 3212 |
| 1729023960 | 52.6 | 1.5 | 2.94 | 51.1 | 52.9 | 50.4 | 3334 |
| 1728937620 | 51.1 | 0 | 0.00 | 51.6 | 51.9 | 50.7 | 1528 |
| 1728678360 | 51.1 | 0.9 | 1.79 | 50.9 | 51.9 | 50.2 | 1756 |
| 1728591960 | 50.2 | -1.6 | -3.09 | 51.1 | 51.4 | 50.2 | 1321 |
| 1728505560 | 51.8 | -0.7 | -1.33 | 52.1 | 52.4 | 51.1 | 998 |
| 1728419160 | 52.5 | -0.1 | -0.19 | 52.6 | 52.8 | 51.5 | 1250 |
| 1728332760 | 52.6 | -1.1 | -2.05 | 53.6 | 54 | 52 | 4189 |
| 1728073560 | 53.7 | 2 | 3.87 | 51.7 | 54.2 | 50.7 | 4126 |
| 1727987220 | 51.7 | 0.2 | 0.39 | 51.4 | 51.8 | 50.5 | 557 |
| 1727900820 | 51.5 | -0.7 | -1.34 | 52.1 | 52.6 | 50.7 | 5730 |
| 1727814420 | 52.2 | -2.8 | -5.09 | 54.6 | 54.9 | 51.5 | 6571 |
| 1727728020 | 55 | -1 | -1.79 | 56.5 | 57.2 | 53.4 | 12521 |
| 1727468760 | 56 | 3.7 | 7.07 | 52.3 | 56 | 52.3 | 7969 |
| 1727382360 | 52.3 | 3.3 | 6.73 | 49.5 | 53.3 | 49.5 | 5518 |
| 1727295960 | 49 | -0.3 | -0.61 | 49.4 | 50.1 | 49 | 1432 |
| 1727209560 | 49.3 | 0.75 | 1.54 | 48.6 | 50.3 | 48.5 | 1304 |
| 1727123160 | 48.55 | 0 | 0.00 | 48.45 | 49.25 | 46.65 | 2620 |
| 1726864020 | 48.55 | -2.45 | -4.80 | 49.9 | 50.8 | 48.4 | 1284 |
| 1726777560 | 51 | 1.65 | 3.34 | 50.1 | 51 | 49.65 | 920 |
| 1726691220 | 49.35 | -0.6 | -1.20 | 48.95 | 50 | 48.95 | 102 |
| 1726604760 | 49.95 | -0.15 | -0.30 | 50.1 | 51 | 49.2 | 2404 |
| 1726518420 | 50.1 | 0.35 | 0.70 | 49.75 | 50.6 | 48.85 | 2414 |
| 1726259160 | 49.75 | -0.45 | -0.90 | 49.5 | 50 | 49.15 | 690 |
| 1726172760 | 50.2 | 2.45 | 5.13 | 48.55 | 50.2 | 48.5 | 1023 |
| 1726086360 | 47.75 | -1.25 | -2.55 | 49.3 | 49.3 | 46.7 | 2285 |
| 1725999960 | 49 | -0.65 | -1.31 | 49.85 | 49.85 | 49 | 1362 |
| 1725913620 | 49.65 | -1.15 | -2.26 | 50.9 | 50.9 | 49.55 | 1097 |
| 1725654360 | 50.8 | -1.2 | -2.31 | 51.4 | 51.4 | 49.5 | 2011 |
| 1725567960 | 52 | -0.2 | -0.38 | 52.2 | 52.6 | 51.5 | 643 |
| 1725481560 | 52.2 | 0.2 | 0.38 | 51.6 | 52.6 | 51.4 | 1027 |
| 1725395160 | 52 | -0.1 | -0.19 | 52.1 | 52.9 | 51.9 | 1116 |
| 1725308760 | 52.1 | -1 | -1.88 | 52.6 | 53.1 | 51.5 | 1313 |
| 1725049560 | 53.1 | 1 | 1.92 | 52.5 | 53.1 | 52.1 | 1297 |
| 1724963160 | 52.1 | 0 | 0.00 | 52.1 | 53 | 52.1 | 4062 |
| 1724876760 | 52.1 | -0.2 | -0.38 | 52.3 | 52.8 | 50.1 | 3065 |
| 1724790420 | 52.3 | -0.9 | -1.69 | 53.2 | 53.3 | 52.3 | 901 |
| 1724704020 | 53.2 | 0.9 | 1.72 | 52.3 | 53.9 | 52.3 | 1633 |
| 1724444820 | 52.3 | -0.6 | -1.13 | 52.5 | 53.4 | 52.1 | 4398 |
| 1724358420 | 52.9 | 1.3 | 2.52 | 50.9 | 52.9 | 50.8 | 1990 |
| 1724271960 | 51.6 | 1.75 | 3.51 | 50 | 51.6 | 50 | 2304 |
