Hot Features
프리미엄
PharmaSGP Holding SE (PSG)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.6 | 6.83760683761 | 23.4 | 26.6 | 23.4 | 963 | 25.65310617 | DE |
| 4 | 0.2 | 0.806451612903 | 24.8 | 26.6 | 22 | 419 | 25.14957642 | DE |
| 12 | 4.8 | 23.7623762376 | 20.2 | 27.4 | 19.1 | 622 | 23.66236723 | DE |
| 26 | 2.4 | 10.6194690265 | 22.6 | 27.4 | 19.1 | 438 | 22.95311046 | DE |
| 52 | 6.45 | 34.7708894879 | 18.55 | 27.4 | 18.5 | 394 | 22.64465544 | DE |
| 156 | 0.1 | 0.401606425703 | 24.9 | 29.6 | 18.05 | 796 | 24.63218909 | DE |
| 260 | -7 | -21.875 | 32 | 36 | 14.4 | 1659 | 25.67776109 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 25.6 | -0.4 | -1.54 | 25.6 | 25.6 | 25.6 | 60 |
| 1732829220 | 26 | 0.2 | 0.78 | 25.8 | 26 | 25.2 | 2189 |
| 1732742820 | 25.8 | -0.8 | -3.01 | 26.6 | 26.6 | 25.2 | 494 |
| 1732656420 | 26.6 | 2.4 | 9.92 | 24.6 | 26.6 | 24.2 | 908 |
| 1732570020 | 24.2 | 1.4 | 6.14 | 23.4 | 24.8 | 23.4 | 1162 |
| 1732310820 | 22.8 | -0.8 | -3.39 | 23.8 | 23.8 | 22.8 | 290 |
| 1732224420 | 23.6 | -0.6 | -2.48 | 24 | 24 | 23.6 | 166 |
| 1732138020 | 24.2 | 0.2 | 0.83 | 24.2 | 24.2 | 24.2 | 61 |
| 1732051620 | 24 | -0.2 | -0.83 | 24 | 24 | 24 | 108 |
| 1731965220 | 24.2 | -2.2 | -8.33 | 24.2 | 24.2 | 24.2 | 115 |
| 1731705960 | 26.4 | 0.6 | 2.33 | 25.4 | 26.4 | 25 | 211 |
| 1731619560 | 25.8 | 1.6 | 6.61 | 24.6 | 25.8 | 24 | 528 |
| 1731533160 | 24.2 | 1 | 4.31 | 24.4 | 24.4 | 24.2 | 70 |
| 1731446820 | 23.2 | -1.8 | -7.20 | 24.6 | 24.6 | 23.2 | 201 |
| 1731360420 | 25 | 0.4 | 1.63 | 24.4 | 25 | 24 | 330 |
| 1731101220 | 24.6 | 0.6 | 2.50 | 24.6 | 24.6 | 24.6 | 100 |
| 1731014760 | 24 | -0.6 | -2.44 | 24.6 | 25 | 24 | 341 |
| 1730928360 | 24.6 | 0.2 | 0.82 | 24.4 | 25 | 24.4 | 338 |
| 1730841960 | 24.4 | 0.6 | 2.52 | 23.6 | 24.4 | 22 | 494 |
| 1730755560 | 23.8 | -0.8 | -3.25 | 24.8 | 25 | 23.8 | 215 |
| 1730496360 | 24.6 | 0.2 | 0.82 | 25 | 25.2 | 24.6 | 765 |
| 1730409960 | 24.4 | -0.8 | -3.17 | 24.6 | 24.6 | 24.4 | 400 |
| 1730323560 | 25.2 | 0.2 | 0.80 | 25.2 | 25.4 | 25 | 975 |
| 1730237160 | 25 | 0 | 0.00 | 25.6 | 25.6 | 25 | 119 |
| 1730150760 | 25 | -1 | -3.85 | 26 | 26.2 | 25 | 408 |
| 1729888020 | 26 | -0.2 | -0.76 | 26 | 26.4 | 26 | 471 |
| 1729801560 | 26.2 | -0.2 | -0.76 | 26.6 | 26.6 | 26 | 1431 |
| 1729715160 | 26.4 | 1.4 | 5.60 | 25.4 | 26.4 | 25.4 | 620 |
| 1729628760 | 25 | -1.4 | -5.30 | 26 | 27.4 | 25 | 1277 |
| 1729542360 | 26.4 | 2 | 8.20 | 24.4 | 26.4 | 24.4 | 2132 |
| 1729283160 | 24.4 | 0.4 | 1.67 | 23.8 | 24.4 | 23.8 | 689 |
| 1729196760 | 24 | 0.4 | 1.69 | 24 | 24 | 23.2 | 1557 |
| 1729110360 | 23.6 | -0.6 | -2.48 | 23.6 | 23.6 | 23 | 279 |
| 1729023960 | 24.2 | 0.6 | 2.54 | 23.8 | 24.4 | 23.8 | 2382 |
| 1728937620 | 23.6 | -0.2 | -0.84 | 23.2 | 23.6 | 23.2 | 430 |
| 1728678360 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1728591960 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.2 | 320 |
| 1728505560 | 23.8 | 0.8 | 3.48 | 23.6 | 23.8 | 23.6 | 190 |
| 1728419160 | 23 | -1 | -4.17 | 23.6 | 23.6 | 23 | 110 |
| 1728332760 | 24 | 0.6 | 2.56 | 23.4 | 24 | 23.4 | 496 |
| 1728073560 | 23.4 | 0.4 | 1.74 | 22.4 | 23.4 | 22.4 | 290 |
| 1727987220 | 23 | 1.8 | 8.49 | 22 | 23 | 22 | 282 |
| 1727900820 | 21.2 | 0.2 | 0.95 | 20.8 | 21.2 | 20.8 | 400 |
| 1727814420 | 21 | 0.2 | 0.96 | 21.399999 | 21.399999 | 20.6 | 236 |
| 1727728020 | 20.8 | -0.6 | -2.80 | 20.8 | 20.8 | 20.8 | 113 |
| 1727468760 | 21.399999 | 0 | 0.00 | 21.399999 | 21.399999 | 21.399999 | 35 |
| 1727382360 | 21.399999 | 0.4 | 1.90 | 21.399999 | 21.399999 | 21.399999 | 22 |
| 1727295960 | 21 | -0.2 | -0.94 | 21.2 | 21.2 | 21 | 1870 |
| 1727209560 | 21.2 | -0.2 | -0.93 | 21.2 | 21.2 | 21 | 1203 |
| 1727123160 | 21.399999 | 0.2 | 0.94 | 21.399999 | 21.399999 | 21.2 | 188 |
| 1726864020 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 185 |
| 1726777560 | 21.2 | -0.2 | -0.93 | 21.2 | 21.2 | 21.2 | 500 |
| 1726691160 | 21.399999 | 0 | 0.00 | 21.399999 | 21.399999 | 21.399999 | 0 |
| 1726604760 | 21.399999 | 0 | 0.00 | 21.2 | 21.399999 | 21.2 | 301 |
| 1726518420 | 21.399999 | 0.4 | 1.90 | 21 | 21.399999 | 21 | 666 |
| 1726259160 | 21 | -0.2 | -0.94 | 21.2 | 21.399999 | 21 | 550 |
| 1726172760 | 21.2 | 1.2 | 6.00 | 20.8 | 21.8 | 20.8 | 4350 |
| 1726086360 | 20 | 0 | 0.00 | 19.3 | 20 | 19.1 | 1034 |
| 1725999960 | 20 | 0.4 | 2.04 | 19.399999 | 20 | 19.399999 | 267 |
| 1725913620 | 19.6 | -0.1 | -0.51 | 20.2 | 20.2 | 19.6 | 143 |
| 1725654360 | 19.7 | -0.5 | -2.48 | 19.7 | 19.899999 | 19.7 | 430 |
| 1725567960 | 20.2 | 0.2 | 1.00 | 20.2 | 20.2 | 20.2 | 125 |
| 1725481560 | 20 | -0.6 | -2.91 | 20.399999 | 20.399999 | 20 | 1025 |
| 1725395160 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1725308760 | 20.6 | 0.6 | 3.00 | 20.399999 | 20.6 | 20.399999 | 18 |
