Hot Features
프리미엄
Thyssenkrupp AG (TKA)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.606 | 18.6404183328 | 3.251 | 3.935 | 3.221 | 862625 | 3.712813 | DE |
| 4 | 0.674 | 21.1749921458 | 3.183 | 3.935 | 3.121 | 568583 | 3.48115627 | DE |
| 12 | 0.658 | 20.5689277899 | 3.199 | 3.935 | 2.751 | 623642 | 3.25516061 | DE |
| 26 | -0.996 | -20.5233875953 | 4.853 | 4.8869999 | 2.751 | 543947 | 3.52817845 | DE |
| 52 | -2.871 | -42.6724137931 | 6.728 | 7.18 | 2.751 | 485961 | 4.24248839 | DE |
| 156 | -7.233 | -65.2209197475 | 11.09 | 11.355 | 2.751 | 2245289 | 6.77525902 | DE |
| 260 | -8.943 | -69.8671875 | 12.8 | 12.87 | 2.751 | 2870196 | 7.27935107 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732138020 | 3.91 | 0.15 | 3.96 | 3.77 | 3.935 | 3.77 | 872535 |
| 1732051620 | 3.761 | 0.31 | 9.01 | 3.439 | 3.852 | 3.271 | 2572062 |
| 1731965220 | 3.45 | 0.08 | 2.22 | 3.4 | 3.45 | 3.34 | 350175 |
| 1731705960 | 3.375 | 0.12 | 3.53 | 3.263 | 3.375 | 3.261 | 267427 |
| 1731619560 | 3.2599999 | -0.04 | -1.12 | 3.251 | 3.32 | 3.221 | 250924 |
| 1731533160 | 3.297 | -0.03 | -1.02 | 3.324 | 3.35 | 3.251 | 352833 |
| 1731446820 | 3.331 | 0.03 | 0.94 | 3.301 | 3.351 | 3.2719999 | 220942 |
| 1731360420 | 3.3 | -0.13 | -3.79 | 3.401 | 3.43 | 3.3 | 456279 |
| 1731101220 | 3.43 | -0.06 | -1.69 | 3.529 | 3.534 | 3.39 | 413830 |
| 1731014760 | 3.489 | 0.23 | 6.89 | 3.299 | 3.614 | 3.2639999 | 1164243 |
| 1730928360 | 3.2639999 | -0.18 | -5.20 | 3.35 | 3.439 | 3.242 | 651443 |
| 1730841960 | 3.443 | 0.2 | 6.30 | 3.239 | 3.449 | 3.232 | 703470 |
| 1730755560 | 3.239 | 0.09 | 2.79 | 3.154 | 3.244 | 3.121 | 541721 |
| 1730496360 | 3.1509999 | -0.05 | -1.41 | 3.186 | 3.229 | 3.149 | 328801 |
| 1730409960 | 3.196 | -0.07 | -2.08 | 3.22 | 3.278 | 3.18 | 356957 |
| 1730323560 | 3.2639999 | -0.05 | -1.42 | 3.324 | 3.356 | 3.221 | 252910 |
| 1730237160 | 3.311 | -0.04 | -1.13 | 3.349 | 3.387 | 3.298 | 335438 |
| 1730150760 | 3.349 | 0.02 | 0.69 | 3.344 | 3.357 | 3.266 | 405210 |
| 1729888020 | 3.326 | -0.01 | -0.27 | 3.303 | 3.375 | 3.271 | 347538 |
| 1729801560 | 3.335 | 0.13 | 4.12 | 3.183 | 3.363 | 3.183 | 526917 |
| 1729715160 | 3.203 | -0.07 | -2.20 | 3.274 | 3.287 | 3.18 | 460879 |
| 1729628760 | 3.275 | -0.15 | -4.38 | 3.439 | 3.45 | 3.246 | 378396 |
| 1729542360 | 3.425 | 0.01 | 0.38 | 3.436 | 3.57 | 3.386 | 423498 |
| 1729283160 | 3.412 | 0.25 | 7.94 | 3.179 | 3.52 | 3.145 | 794384 |
| 1729196760 | 3.161 | 0.01 | 0.32 | 3.189 | 3.199 | 3.13 | 209126 |
| 1729110360 | 3.1509999 | 0.04 | 1.32 | 3.125 | 3.201 | 3.091 | 424844 |
| 1729023960 | 3.11 | -0.08 | -2.51 | 3.191 | 3.221 | 3.094 | 490560 |
| 1728937620 | 3.19 | -0.06 | -1.79 | 3.278 | 3.299 | 3.152 | 381555 |
| 1728678360 | 3.248 | -0.05 | -1.61 | 3.2799999 | 3.323 | 3.241 | 193588 |
| 1728591960 | 3.301 | -0.03 | -0.99 | 3.333 | 3.375 | 3.257 | 263066 |
| 1728505560 | 3.334 | 0.09 | 2.71 | 3.246 | 3.364 | 3.208 | 376818 |
| 1728419160 | 3.246 | -0.05 | -1.64 | 3.279 | 3.2799999 | 3.182 | 540434 |
| 1728332760 | 3.3 | -0.13 | -3.76 | 3.4 | 3.416 | 3.232 | 629680 |
| 1728073560 | 3.429 | 0.01 | 0.41 | 3.428 | 3.443 | 3.38 | 342605 |
| 1727987220 | 3.415 | -0.02 | -0.70 | 3.431 | 3.449 | 3.342 | 228402 |
| 1727900820 | 3.439 | 0 | 0.00 | 3.391 | 3.499 | 3.391 | 332999 |
| 1727814420 | 3.439 | -0.05 | -1.46 | 3.511 | 3.519 | 3.381 | 641743 |
| 1727728020 | 3.49 | 0.08 | 2.35 | 3.464 | 3.509 | 3.384 | 561337 |
| 1727468760 | 3.41 | 0.07 | 2.16 | 3.345 | 3.439 | 3.317 | 827266 |
| 1727382360 | 3.338 | 0.12 | 3.66 | 3.3 | 3.379 | 3.246 | 601259 |
| 1727295960 | 3.22 | -0.02 | -0.62 | 3.218 | 3.279 | 3.206 | 354339 |
| 1727209560 | 3.24 | 0.04 | 1.19 | 3.219 | 3.397 | 3.201 | 1188195 |
| 1727123160 | 3.202 | 0.08 | 2.43 | 3.184 | 3.209 | 3.091 | 354628 |
| 1726864020 | 3.126 | -0.07 | -2.04 | 3.167 | 3.202 | 3.111 | 459704 |
| 1726777560 | 3.191 | 0.15 | 4.97 | 3.1 | 3.239 | 3.059 | 1107778 |
| 1726691220 | 3.04 | 0.04 | 1.37 | 2.999 | 3.078 | 2.956 | 971321 |
| 1726604760 | 2.999 | 0.07 | 2.39 | 2.914 | 2.999 | 2.9009999 | 616317 |
| 1726518420 | 2.929 | -0.06 | -1.91 | 2.999 | 2.999 | 2.887 | 451160 |
| 1726259160 | 2.986 | 0.12 | 4.04 | 2.85 | 2.993 | 2.821 | 822080 |
| 1726172760 | 2.87 | 0.02 | 0.88 | 2.83 | 2.8809999 | 2.781 | 825731 |
| 1726086360 | 2.845 | 0.05 | 1.64 | 2.771 | 2.8849999 | 2.751 | 852808 |
| 1725999960 | 2.799 | -0.13 | -4.47 | 2.924 | 2.938 | 2.765 | 1587399 |
| 1725913620 | 2.93 | -0.06 | -1.97 | 2.997 | 3.016 | 2.9 | 892958 |
| 1725654360 | 2.989 | -0.06 | -2.00 | 3.058 | 3.058 | 2.97 | 944509 |
| 1725567960 | 3.05 | -0.05 | -1.61 | 3.1 | 3.133 | 2.955 | 1169897 |
| 1725481560 | 3.1 | -0.06 | -1.90 | 3.149 | 3.185 | 3.1 | 585375 |
| 1725395160 | 3.16 | -0.18 | -5.39 | 3.328 | 3.349 | 3.138 | 1302770 |
| 1725308760 | 3.34 | 0.1 | 3.05 | 3.274 | 3.34 | 3.16 | 1135425 |
| 1725049560 | 3.241 | 0.03 | 0.81 | 3.219 | 3.246 | 3.161 | 837001 |
| 1724963160 | 3.215 | 0.02 | 0.50 | 3.199 | 3.24 | 3.1589999 | 485018 |
| 1724876760 | 3.199 | -0.05 | -1.54 | 3.229 | 3.229 | 3.175 | 419400 |
| 1724790420 | 3.249 | 0.02 | 0.49 | 3.229 | 3.296 | 3.187 | 388845 |
| 1724704020 | 3.233 | 0.03 | 1.06 | 3.201 | 3.241 | 3.19 | 356979 |
| 1724444820 | 3.199 | 0.03 | 1.11 | 3.167 | 3.219 | 3.15 | 341233 |
| 1724358420 | 3.164 | -0.1 | -2.92 | 3.231 | 3.259 | 3.164 | 353382 |
| 1724271960 | 3.259 | 0.1 | 3.20 | 3.158 | 3.2599999 | 3.148 | 390374 |
