Hot Features
프리미엄
Masch Hermle Pr (MBH3)
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 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737581220 | 165.5 | 3 | 1.85 | 164 | 166 | 162 | 502 |
| 1737494820 | 162.5 | -2.5 | -1.52 | 165 | 165 | 162.5 | 161 |
| 1737408420 | 165 | 2 | 1.23 | 162.5 | 165.5 | 161.5 | 267 |
| 1737149220 | 163 | -1.5 | -0.91 | 164 | 166 | 163 | 456 |
| 1737062820 | 164.5 | 0.5 | 0.30 | 162.5 | 165 | 162.5 | 139 |
| 1736976420 | 164 | 3.5 | 2.18 | 161 | 164 | 158.5 | 760 |
| 1736890020 | 160.5 | -2 | -1.23 | 161 | 163 | 157.5 | 933 |
| 1736803620 | 162.5 | -1 | -0.61 | 163.5 | 163.5 | 161 | 481 |
| 1736544420 | 163.5 | 0 | 0.00 | 162 | 163.5 | 160.5 | 344 |
| 1736458020 | 163.5 | -1 | -0.61 | 165 | 165 | 161.5 | 518 |
| 1736371620 | 164.5 | 1.5 | 0.92 | 164.5 | 166.5 | 163 | 853 |
| 1736285220 | 163 | -4.5 | -2.69 | 174 | 174 | 163 | 811 |
| 1736198820 | 167.5 | 1 | 0.60 | 168.5 | 173.5 | 164 | 325 |
| 1735939620 | 166.5 | 5.5 | 3.42 | 162.5 | 166.5 | 161.5 | 536 |
| 1735853220 | 161 | -5 | -3.01 | 164 | 167 | 160 | 618 |
| 1735594020 | 166 | -4 | -2.35 | 165 | 173.5 | 160 | 1554 |
| 1735334820 | 170 | 6 | 3.66 | 161.5 | 170 | 160.5 | 1253 |
| 1734989220 | 164 | -2 | -1.20 | 166.5 | 166.5 | 160.5 | 381 |
| 1734730020 | 166 | 4.5 | 2.79 | 162.5 | 166 | 159.5 | 690 |
| 1734643620 | 161.5 | -2 | -1.22 | 165 | 166 | 159.5 | 581 |
| 1734557220 | 163.5 | -3.5 | -2.10 | 169 | 169 | 161 | 1314 |
| 1734470820 | 167 | -6.5 | -3.75 | 170.5 | 172 | 167 | 936 |
| 1734384420 | 173.5 | 0 | 0.00 | 172 | 173.5 | 170 | 453 |
| 1734125220 | 173.5 | 3.5 | 2.06 | 173 | 173.5 | 170 | 236 |
| 1734038820 | 170 | 0.5 | 0.29 | 169.5 | 174 | 168.5 | 593 |
| 1733952420 | 169.5 | 5.5 | 3.35 | 164 | 169.5 | 162.5 | 849 |
| 1733866020 | 164 | 1.5 | 0.92 | 161.5 | 164.5 | 161 | 709 |
| 1733779620 | 162.5 | 1 | 0.62 | 159.5 | 163.5 | 159 | 1195 |
| 1733520420 | 161.5 | -2 | -1.22 | 164.5 | 165 | 159.5 | 937 |
| 1733434020 | 163.5 | -4.5 | -2.68 | 168 | 170 | 161 | 1313 |
| 1733347620 | 168 | 6.5 | 4.02 | 163 | 169.5 | 161 | 1768 |
| 1733261220 | 161.5 | 1.5 | 0.94 | 159.5 | 162.5 | 156 | 1282 |
| 1733174820 | 160 | -1 | -0.62 | 159.5 | 161 | 155.5 | 3236 |
| 1732915620 | 161 | -1.5 | -0.92 | 162 | 167.5 | 155 | 3031 |
| 1732829220 | 162.5 | -2.5 | -1.52 | 165 | 165 | 160 | 1014 |
| 1732742820 | 165 | -1.5 | -0.90 | 163.5 | 167.5 | 160.5 | 935 |
| 1732656420 | 166.5 | 1.5 | 0.91 | 162 | 168 | 162 | 1501 |
| 1732570020 | 165 | -2 | -1.20 | 167 | 169.5 | 161 | 4279 |
| 1732310820 | 167 | -1 | -0.60 | 168 | 169.5 | 166.5 | 877 |
| 1732224420 | 168 | -5.5 | -3.17 | 172 | 172.5 | 168 | 1055 |
| 1732138020 | 173.5 | 0 | 0.00 | 173.5 | 173.5 | 170 | 1723 |
| 1732051620 | 173.5 | -2 | -1.14 | 177 | 177 | 171 | 860 |
| 1731965220 | 175.5 | 0.5 | 0.29 | 177 | 179 | 172 | 2102 |
| 1731705960 | 175 | -4 | -2.23 | 179 | 179 | 175 | 1057 |
| 1731619560 | 179 | 0 | 0.00 | 178.5 | 179 | 175.5 | 373 |
| 1731533160 | 179 | 2 | 1.13 | 180 | 181 | 175.5 | 367 |
| 1731446820 | 177 | -1.5 | -0.84 | 180 | 180 | 176 | 327 |
| 1731360420 | 178.5 | 1 | 0.56 | 177.5 | 178.5 | 175 | 807 |
| 1731101220 | 177.5 | -0.5 | -0.28 | 176 | 178 | 175 | 318 |
| 1731014760 | 178 | 3 | 1.71 | 176.5 | 178 | 174.5 | 494 |
| 1730928360 | 175 | -3.5 | -1.96 | 177 | 183 | 175 | 1237 |
| 1730841960 | 178.5 | 1 | 0.56 | 176 | 178.5 | 174.5 | 538 |
| 1730755560 | 177.5 | -5.5 | -3.01 | 184.5 | 184.5 | 166 | 5122 |
| 1730496360 | 183 | -1.5 | -0.81 | 182.5 | 184.5 | 179.5 | 606 |
| 1730409960 | 184.5 | -8.5 | -4.40 | 189 | 189 | 182 | 940 |
| 1730323560 | 193 | -2 | -1.03 | 194 | 195 | 188 | 935 |
| 1730237160 | 195 | 0 | 0.00 | 197 | 199.5 | 194.5 | 751 |
| 1730150760 | 195 | -2 | -1.02 | 194.5 | 197.5 | 194.5 | 168 |
| 1729888020 | 197 | 1 | 0.51 | 200 | 200 | 195 | 336 |
| 1729801560 | 196 | -3 | -1.51 | 195 | 200 | 195 | 321 |
| 1729715160 | 199 | -0.5 | -0.25 | 197 | 199 | 195 | 232 |
