Hot Features
프리미엄
NFON AG (NFN)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.5 | 28.5714285714 | 5.25 | 6.9 | 5.0999999 | 9198 | 5.85720063 | DE |
| 4 | 1.7 | 33.6633663366 | 5.05 | 6.9 | 5.05 | 5128 | 5.66014974 | DE |
| 12 | 1.77 | 35.5421686747 | 4.98 | 6.9 | 4.6399999 | 2742 | 5.52730743 | DE |
| 26 | 0.7 | 11.5702479339 | 6.05 | 6.9 | 4.6399999 | 1565 | 5.57857208 | DE |
| 52 | 0.85 | 14.406779661 | 5.9 | 6.9 | 4.6399999 | 1281 | 5.60015467 | DE |
| 156 | -8.35 | -55.298013245 | 15.1 | 15.2 | 4.53 | 2132 | 8.40054829 | DE |
| 260 | -5.65 | -45.564516129 | 12.4 | 22.895 | 4.53 | 4030 | 13.05024262 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738963620 | 6.9 | 0.7 | 11.29 | 6.2 | 6.9 | 6.1 | 24279 |
| 1738877220 | 6.2 | 0.2 | 3.33 | 6.2 | 6.2 | 5.95 | 11003 |
| 1738790820 | 6 | 0.25 | 4.35 | 5.6 | 6 | 5.6 | 10804 |
| 1738704420 | 5.75 | 0.3 | 5.50 | 5.3499999 | 5.85 | 5.3499999 | 16309 |
| 1738618020 | 5.45 | 0.1 | 1.87 | 5.3499999 | 5.45 | 5.2 | 4269 |
| 1738358820 | 5.3499999 | 0.3 | 5.94 | 5.25 | 5.3499999 | 5.0999999 | 3604 |
| 1738272420 | 5.05 | -0.3 | -5.61 | 5.25 | 5.4 | 5.05 | 9402 |
| 1738186020 | 5.3499999 | 0.1 | 1.90 | 5.25 | 5.5 | 5.25 | 10140 |
| 1738099620 | 5.25 | -0.15 | -2.78 | 5.45 | 5.45 | 5.25 | 400 |
| 1738013220 | 5.4 | -0.2 | -3.57 | 5.45 | 5.45 | 5.4 | 1091 |
| 1737754020 | 5.6 | -0.1 | -1.75 | 5.85 | 5.9 | 5.5 | 3081 |
| 1737667620 | 5.7 | -0.1 | -1.72 | 5.8 | 5.8 | 5.55 | 820 |
| 1737581220 | 5.8 | -0.05 | -0.85 | 5.85 | 5.9 | 5.65 | 3547 |
| 1737494820 | 5.85 | -0.05 | -0.85 | 5.85 | 5.95 | 5.8 | 866 |
| 1737408420 | 5.9 | 0.2 | 3.51 | 5.85 | 5.95 | 5.6 | 7010 |
| 1737149220 | 5.7 | 0.2 | 3.64 | 5.4 | 6 | 5.4 | 9347 |
| 1737062820 | 5.5 | 0 | 0.00 | 5.5 | 5.75 | 5.45 | 5550 |
| 1736976420 | 5.5 | 0.1 | 1.85 | 5.4 | 5.5 | 5.3 | 1550 |
| 1736890020 | 5.4 | 0.35 | 6.93 | 5.2 | 5.45 | 5.2 | 3276 |
| 1736803620 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 400 |
| 1736544420 | 5.05 | 0.07 | 1.41 | 5.05 | 5.05 | 5.05 | 100 |
| 1736458020 | 4.98 | 0.08 | 1.63 | 5 | 5 | 4.98 | 1001 |
| 1736371620 | 4.9 | -0.25 | -4.85 | 4.88 | 4.9 | 4.88 | 3110 |
| 1736285220 | 5.15 | 0.15 | 3.00 | 5.15 | 5.15 | 5.15 | 20 |
| 1736198820 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1735939620 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1735853220 | 5 | 0.22 | 4.60 | 4.6399999 | 5.4 | 4.6399999 | 3614 |
| 1735594020 | 4.78 | -0.37 | -7.18 | 5.2 | 5.2 | 4.78 | 483 |
| 1735334820 | 5.15 | 0.05 | 0.98 | 5.15 | 5.15 | 5.15 | 300 |
| 1734989220 | 5.0999999 | -0.05 | -0.97 | 5.2 | 5.2 | 5.0999999 | 1676 |
| 1734730020 | 5.15 | -0.15 | -2.83 | 5.25 | 5.25 | 5.15 | 1575 |
| 1734643620 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1734557220 | 5.3 | 0 | 0.00 | 5.25 | 5.3 | 5.15 | 1171 |
| 1734470820 | 5.3 | -0.1 | -1.85 | 5.3 | 5.3 | 5.3 | 770 |
| 1734384420 | 5.4 | 0.25 | 4.85 | 5.3 | 5.4 | 5.2 | 1500 |
| 1734125220 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 100 |
| 1734038820 | 5.15 | -0.1 | -1.90 | 5.15 | 5.15 | 5.15 | 250 |
| 1733952420 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1733866020 | 5.25 | 0.15 | 2.94 | 5.15 | 5.25 | 5.15 | 685 |
| 1733779620 | 5.0999999 | -0.15 | -2.86 | 5.0999999 | 5.0999999 | 5.0999999 | 10 |
| 1733520420 | 5.25 | -0.05 | -0.94 | 5.15 | 5.25 | 5.15 | 12130 |
| 1733434020 | 5.3 | 0.2 | 3.92 | 5.3 | 5.3 | 5.3 | 100 |
| 1733347620 | 5.0999999 | -0.05 | -0.97 | 5.0999999 | 5.0999999 | 5.0999999 | 125 |
| 1733261220 | 5.15 | -0.05 | -0.96 | 5.2 | 5.2 | 5.15 | 550 |
| 1733174820 | 5.2 | -0.25 | -4.59 | 5.15 | 5.3499999 | 5.15 | 420 |
| 1732915620 | 5.45 | 0.2 | 3.81 | 5.45 | 5.45 | 5.45 | 25 |
| 1732829220 | 5.25 | -0.15 | -2.78 | 5.3499999 | 5.3499999 | 5.25 | 2400 |
| 1732742820 | 5.4 | 0.15 | 2.86 | 5.4 | 5.45 | 5.4 | 833 |
| 1732656420 | 5.25 | 0.25 | 5.00 | 4.96 | 5.25 | 4.96 | 643 |
| 1732570020 | 5 | -0.25 | -4.76 | 5.15 | 5.15 | 5 | 520 |
| 1732310820 | 5.25 | 0.31 | 6.28 | 5 | 5.95 | 5 | 569 |
| 1732224420 | 4.94 | -0.04 | -0.80 | 4.98 | 4.98 | 4.94 | 552 |
| 1732138020 | 4.98 | 0.02 | 0.40 | 5.05 | 5.05 | 4.98 | 275 |
| 1732051620 | 4.96 | 0.06 | 1.22 | 5.0999999 | 5.0999999 | 4.96 | 461 |
| 1731965220 | 4.9 | -0.25 | -4.85 | 5 | 5.2 | 4.9 | 104 |
| 1731705960 | 5.15 | 0.31 | 6.40 | 4.98 | 5.3 | 4.98 | 1326 |
| 1731619560 | 4.84 | -0.46 | -8.68 | 4.74 | 4.98 | 4.7 | 4475 |
| 1731533160 | 5.3 | -0.15 | -2.75 | 5.3 | 5.3 | 5.3 | 100 |
| 1731446820 | 5.45 | 0.15 | 2.83 | 5.3 | 5.45 | 5.3 | 869 |
| 1731360420 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
