Hot Features
프리미엄
Kloeckner & Co SE (KCO)
TG
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 5.44 | 6.25 | 6.62 | 5.91 | 49280 | 6.12335683 | DE |
| 4 | 1.745 | 36.0165118679 | 4.845 | 6.62 | 4.71 | 105601 | 5.76645501 | DE |
| 12 | 2.015 | 44.043715847 | 4.575 | 6.62 | 4.335 | 58875 | 5.35929869 | DE |
| 26 | 1.4500001 | 28.2101192259 | 5.1399999 | 6.62 | 4.335 | 42644 | 5.14718966 | DE |
| 52 | -0.06 | -0.902255639098 | 6.65 | 7.08 | 4.335 | 36638 | 5.53562999 | DE |
| 156 | -4.54 | -40.790655885 | 11.13 | 13.5 | 4.335 | 188329 | 9.39302077 | DE |
| 260 | 1.305 | 24.692526017 | 5.285 | 13.5 | 2.612 | 299827 | 8.57487479 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740518820 | 6.14 | -0.04 | -0.65 | 6.19 | 6.3 | 6.04 | 67289 |
| 1740432420 | 6.18 | -0.01 | -0.16 | 6.23 | 6.32 | 6.17 | 55816 |
| 1740173220 | 6.19 | 0 | 0.00 | 6.23 | 6.28 | 6.18 | 31527 |
| 1740086820 | 6.19 | 0.2 | 3.34 | 6.08 | 6.23 | 6 | 29276 |
| 1740000420 | 5.99 | -0.26 | -4.16 | 6.25 | 6.28 | 5.91 | 62491 |
| 1739914020 | 6.25 | -0.03 | -0.48 | 6.3 | 6.49 | 6.18 | 92553 |
| 1739827620 | 6.28 | 0.35 | 5.90 | 6.0199999 | 6.3 | 5.98 | 91012 |
| 1739568420 | 5.93 | -0.26 | -4.20 | 6.17 | 6.2699999 | 5.91 | 103191 |
| 1739482020 | 6.19 | -0.07 | -1.12 | 6.33 | 6.47 | 6.15 | 98087 |
| 1739395620 | 6.26 | 0.21 | 3.47 | 6.11 | 6.33 | 6.05 | 141663 |
| 1739309220 | 6.05 | 0.15 | 2.54 | 5.87 | 6.12 | 5.84 | 127849 |
| 1739222820 | 5.9 | -0.05 | -0.84 | 5.97 | 6.0599999 | 5.8099999 | 169558 |
| 1738963620 | 5.95 | 0.42 | 7.59 | 5.53 | 6.09 | 5.51 | 334907 |
| 1738877220 | 5.53 | 0.46 | 9.07 | 5.0599999 | 5.54 | 5.0599999 | 196650 |
| 1738790820 | 5.07 | -0.05 | -0.98 | 5.0999999 | 5.12 | 4.99 | 47754 |
| 1738704420 | 5.12 | 0 | 0.00 | 5.11 | 5.12 | 5.01 | 79309 |
| 1738618020 | 5.12 | 0.23 | 4.70 | 4.9 | 5.1399999 | 4.805 | 205433 |
| 1738358820 | 4.8899999 | 0.09 | 1.87 | 4.805 | 5.04 | 4.805 | 95274 |
| 1738272420 | 4.8 | 0.03 | 0.63 | 4.805 | 4.875 | 4.7699999 | 43210 |
| 1738186020 | 4.7699999 | -0.02 | -0.31 | 4.845 | 4.845 | 4.71 | 39180 |
| 1738099620 | 4.785 | 0.16 | 3.35 | 4.695 | 4.805 | 4.6399999 | 45019 |
| 1738013220 | 4.63 | -0.02 | -0.32 | 4.5999999 | 4.69 | 4.575 | 13937 |
| 1737754020 | 4.6449999 | 0 | 0.11 | 4.63 | 4.695 | 4.615 | 25401 |
| 1737667620 | 4.6399999 | 0.04 | 0.98 | 4.585 | 4.6399999 | 4.46 | 42093 |
| 1737581220 | 4.595 | -0.14 | -2.85 | 4.785 | 4.785 | 4.5599999 | 29564 |
| 1737494820 | 4.73 | 0.02 | 0.32 | 4.785 | 4.785 | 4.705 | 27162 |
| 1737408420 | 4.715 | 0.1 | 2.17 | 4.555 | 4.7649999 | 4.53 | 38664 |
| 1737149220 | 4.615 | 0.14 | 3.13 | 4.495 | 4.615 | 4.495 | 31190 |
| 1737062820 | 4.4749999 | -0.05 | -1.10 | 4.525 | 4.555 | 4.47 | 12186 |
| 1736976420 | 4.525 | 0.11 | 2.38 | 4.4749999 | 4.53 | 4.455 | 37558 |
| 1736890020 | 4.42 | -0.01 | -0.23 | 4.405 | 4.465 | 4.4 | 17084 |
| 1736803620 | 4.43 | 0.04 | 0.80 | 4.36 | 4.43 | 4.335 | 39030 |
| 1736544420 | 4.3949999 | -0.03 | -0.57 | 4.44 | 4.485 | 4.375 | 28461 |
| 1736458020 | 4.42 | -0.06 | -1.23 | 4.4349999 | 4.45 | 4.41 | 25684 |
| 1736371620 | 4.4749999 | -0.13 | -2.82 | 4.575 | 4.575 | 4.425 | 30442 |
| 1736285220 | 4.605 | -0.08 | -1.71 | 4.74 | 4.74 | 4.57 | 9718 |
| 1736198820 | 4.6849999 | 0.23 | 5.16 | 4.47 | 4.7 | 4.455 | 18735 |
| 1735939620 | 4.455 | -0.07 | -1.55 | 4.54 | 4.575 | 4.4349999 | 17427 |
| 1735853220 | 4.525 | 0.1 | 2.14 | 4.445 | 4.575 | 4.4349999 | 16818 |
| 1735594020 | 4.43 | -0.07 | -1.45 | 4.5 | 4.5599999 | 4.425 | 41890 |
| 1735334820 | 4.495 | 0.06 | 1.35 | 4.4349999 | 4.5149999 | 4.4349999 | 53038 |
| 1734989220 | 4.4349999 | -0.11 | -2.31 | 4.505 | 4.53 | 4.415 | 41835 |
| 1734730020 | 4.54 | 0.04 | 1.00 | 4.425 | 4.54 | 4.375 | 27352 |
| 1734643620 | 4.495 | 0.01 | 0.33 | 4.4749999 | 4.495 | 4.425 | 31683 |
| 1734557220 | 4.48 | -0.11 | -2.29 | 4.58 | 4.58 | 4.48 | 56236 |
| 1734470820 | 4.585 | -0.06 | -1.19 | 4.61 | 4.66 | 4.585 | 36914 |
| 1734384420 | 4.6399999 | -0.1 | -2.01 | 4.735 | 4.795 | 4.635 | 33117 |
| 1734125220 | 4.735 | -0.12 | -2.37 | 4.84 | 4.855 | 4.715 | 26657 |
| 1734038820 | 4.8499999 | 0.1 | 2.11 | 4.79 | 4.9 | 4.7649999 | 43354 |
| 1733952420 | 4.75 | 0 | 0.11 | 4.735 | 4.8099999 | 4.7249999 | 24879 |
| 1733866020 | 4.745 | 0 | 0.00 | 4.7249999 | 4.795 | 4.6399999 | 63583 |
| 1733779620 | 4.745 | 0.08 | 1.71 | 4.6849999 | 4.795 | 4.6849999 | 25785 |
| 1733520420 | 4.665 | 0 | 0.00 | 4.68 | 4.78 | 4.635 | 42956 |
| 1733434020 | 4.665 | 0.09 | 1.86 | 4.575 | 4.745 | 4.575 | 43734 |
| 1733347620 | 4.58 | -0.04 | -0.87 | 4.575 | 4.6399999 | 4.575 | 26883 |
| 1733261220 | 4.62 | -0.08 | -1.60 | 4.68 | 4.695 | 4.575 | 28595 |
| 1733174820 | 4.695 | -0.03 | -0.53 | 4.665 | 4.705 | 4.635 | 34186 |
| 1732915620 | 4.72 | 0.02 | 0.53 | 4.695 | 4.7249999 | 4.62 | 38559 |
| 1732829220 | 4.695 | -0.05 | -0.95 | 4.74 | 4.74 | 4.665 | 22252 |
| 1732742820 | 4.74 | 0.06 | 1.17 | 4.6849999 | 4.74 | 4.675 | 23825 |
| 1732656420 | 4.6849999 | -0.12 | -2.40 | 4.805 | 4.805 | 4.6849999 | 6405 |
