Hot Features
프리미엄
Thyssenkrupp Nucera Ag & Co (NCH2)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4549999 | -4.7077072396 | 9.6649999 | 9.755 | 9.0749999 | 63346 | 9.45282196 | DE |
| 4 | -1.28 | -12.2020972355 | 10.49 | 11.55 | 9.0749999 | 60616 | 10.34686053 | DE |
| 12 | -0.28 | -2.95047418335 | 9.49 | 11.55 | 8.105 | 66276 | 9.70264786 | DE |
| 26 | -0.1149999 | -1.23324290867 | 9.3249999 | 11.55 | 7.705 | 58407 | 9.34235907 | DE |
| 52 | -6.48 | -41.3001912046 | 15.69 | 16.66 | 7.705 | 61510 | 11.04443393 | DE |
| 156 | -10.99 | -54.4059405941 | 20.2 | 25.28 | 7.705 | 73774 | 15.71022694 | DE |
| 260 | -10.99 | -54.4059405941 | 20.2 | 25.28 | 7.705 | 73774 | 15.71022694 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737494820 | 9.285 | 0.02 | 0.22 | 9.225 | 9.33 | 9.185 | 32848 |
| 1737408420 | 9.265 | -0.13 | -1.38 | 9.4 | 9.435 | 9.15 | 34610 |
| 1737149220 | 9.395 | 0.09 | 1.02 | 9.1649999 | 9.44 | 9.1649999 | 41090 |
| 1737062820 | 9.3 | -0.37 | -3.78 | 9.555 | 9.755 | 9.1549999 | 81595 |
| 1736976420 | 9.6649999 | -0.04 | -0.36 | 9.6649999 | 9.6649999 | 9.0749999 | 126585 |
| 1736890020 | 9.6999999 | 0.01 | 0.15 | 9.71 | 9.895 | 9.605 | 33898 |
| 1736803620 | 9.685 | -0.48 | -4.68 | 10.24 | 10.36 | 9.57 | 71620 |
| 1736544420 | 10.16 | -0.46 | -4.33 | 10.74 | 10.74 | 10.06 | 38153 |
| 1736458020 | 10.619999 | -0.13 | -1.21 | 10.74 | 10.77 | 10.51 | 27275 |
| 1736371620 | 10.75 | -0.46 | -4.10 | 11.29 | 11.29 | 10.61 | 78749 |
| 1736285220 | 11.21 | -0.09 | -0.80 | 11.38 | 11.55 | 11.14 | 125489 |
| 1736198820 | 11.3 | 0.07 | 0.62 | 11.29 | 11.49 | 11.13 | 60747 |
| 1735939620 | 11.23 | -0.02 | -0.18 | 11.29 | 11.44 | 11.1 | 61470 |
| 1735853220 | 11.25 | 0.6 | 5.63 | 10.67 | 11.25 | 10.51 | 71972 |
| 1735594020 | 10.65 | -0.15 | -1.39 | 10.83 | 10.84 | 10.64 | 20152 |
| 1735334820 | 10.8 | 0.45 | 4.35 | 10.49 | 10.99 | 10.36 | 63597 |
| 1734989220 | 10.35 | 0.19 | 1.87 | 10.06 | 10.49 | 10.029999 | 33756 |
| 1734730020 | 10.16 | -0.45 | -4.24 | 10.6 | 10.64 | 9.955 | 72391 |
| 1734643620 | 10.61 | -0.24 | -2.21 | 10.59 | 10.94 | 10.27 | 144859 |
| 1734557220 | 10.85 | 0.45 | 4.33 | 10.4 | 11.33 | 10.3 | 426598 |
| 1734470820 | 10.4 | 1.52 | 17.12 | 9.25 | 10.44 | 9.25 | 308111 |
| 1734384420 | 8.88 | -0.25 | -2.68 | 9.095 | 9.145 | 8.73 | 68707 |
| 1734125220 | 9.125 | -0.21 | -2.25 | 9.47 | 9.5 | 9.005 | 37113 |
| 1734038820 | 9.335 | 0.1 | 1.03 | 9.295 | 9.545 | 9.22 | 61206 |
| 1733952420 | 9.24 | 0.39 | 4.41 | 8.855 | 9.355 | 8.835 | 65390 |
| 1733866020 | 8.85 | 0.07 | 0.85 | 8.845 | 8.985 | 8.765 | 25785 |
| 1733779620 | 8.775 | 0.12 | 1.33 | 8.58 | 8.9049999 | 8.56 | 64263 |
| 1733520420 | 8.66 | 0.08 | 0.93 | 8.5299999 | 8.775 | 8.515 | 36104 |
| 1733434020 | 8.58 | -0.07 | -0.75 | 8.595 | 8.755 | 8.52 | 49208 |
| 1733347620 | 8.645 | 0.24 | 2.86 | 8.52 | 8.73 | 8.41 | 34460 |
| 1733261220 | 8.4049999 | 0.05 | 0.66 | 8.35 | 8.565 | 8.3 | 27562 |
| 1733174820 | 8.35 | -0.19 | -2.22 | 8.5 | 8.56 | 8.3249999 | 36225 |
| 1732915620 | 8.5399999 | -0.04 | -0.47 | 8.485 | 8.6999999 | 8.3699999 | 32300 |
| 1732829220 | 8.58 | 0.12 | 1.36 | 8.4949999 | 8.795 | 8.435 | 41135 |
| 1732742820 | 8.465 | 0.04 | 0.42 | 8.425 | 8.4949999 | 8.285 | 16217 |
| 1732656420 | 8.43 | -0.21 | -2.37 | 8.475 | 8.6 | 8.235 | 59359 |
| 1732570020 | 8.635 | 0.28 | 3.35 | 8.435 | 8.7799999 | 8.305 | 50843 |
| 1732310820 | 8.355 | -0.03 | -0.36 | 8.36 | 8.46 | 8.17 | 44989 |
| 1732224420 | 8.385 | -0.22 | -2.56 | 8.525 | 8.545 | 8.275 | 36355 |
| 1732138020 | 8.605 | -0.06 | -0.69 | 8.475 | 8.92 | 8.4049999 | 53883 |
| 1732051620 | 8.6649999 | -0.02 | -0.17 | 8.76 | 9.395 | 8.305 | 167943 |
| 1731965220 | 8.68 | 0.32 | 3.77 | 8.395 | 8.715 | 8.105 | 82995 |
| 1731705960 | 8.365 | -0.27 | -3.13 | 8.595 | 8.645 | 8.235 | 43929 |
| 1731619560 | 8.635 | 0.25 | 3.04 | 8.235 | 8.74 | 8.1549999 | 29825 |
| 1731533160 | 8.38 | -0.27 | -3.07 | 8.52 | 8.64 | 8.205 | 107985 |
| 1731446820 | 8.645 | -0.39 | -4.26 | 8.9499999 | 8.97 | 8.455 | 101434 |
| 1731360420 | 9.0299999 | -0.27 | -2.85 | 9.3699999 | 9.42 | 8.975 | 63516 |
| 1731101220 | 9.295 | -0.52 | -5.25 | 9.7449999 | 9.785 | 9.2449999 | 29982 |
| 1731014760 | 9.81 | 0.53 | 5.65 | 9.275 | 9.8699999 | 9.275 | 37990 |
| 1730928360 | 9.285 | -0.56 | -5.64 | 9.705 | 9.82 | 9.285 | 62125 |
| 1730841960 | 9.84 | 0.18 | 1.86 | 9.6999999 | 9.865 | 9.585 | 39983 |
| 1730755560 | 9.66 | 0.15 | 1.52 | 9.65 | 9.72 | 9.4 | 16768 |
| 1730496360 | 9.515 | -0.04 | -0.42 | 9.535 | 9.6 | 9.27 | 20586 |
| 1730409960 | 9.555 | 0.15 | 1.65 | 9.41 | 9.635 | 9.355 | 19530 |
| 1730323560 | 9.4 | -0.13 | -1.31 | 9.49 | 9.615 | 9.38 | 21386 |
| 1730237160 | 9.525 | -0.08 | -0.83 | 9.545 | 9.735 | 9.48 | 20011 |
| 1730150760 | 9.605 | 0.13 | 1.37 | 9.47 | 9.735 | 9.445 | 56739 |
| 1729888020 | 9.475 | 0.32 | 3.55 | 9.23 | 9.4949999 | 9.1549999 | 29259 |
| 1729801560 | 9.15 | 0.11 | 1.16 | 8.955 | 9.2449999 | 8.955 | 42276 |
| 1729715160 | 9.045 | -0.12 | -1.31 | 9.1549999 | 9.255 | 8.955 | 29199 |
| 1729628760 | 9.1649999 | 0.02 | 0.22 | 9.1199999 | 9.205 | 9 | 28022 |
