Hot Features
프리미엄
X FAB Silicon Foundries SE (XFB)
TG
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.218 | 6.22501427756 | 3.502 | 3.826 | 3.01 | 19268 | 3.45862184 | DE |
| 4 | -0.602 | -13.928736696 | 4.322 | 4.672 | 3.01 | 14638 | 3.85577512 | DE |
| 12 | -1.212 | -24.5742092457 | 4.932 | 5.315 | 3.01 | 8722 | 4.2404094 | DE |
| 26 | -1.62 | -30.3370786517 | 5.34 | 5.39 | 3.01 | 7077 | 4.44269134 | DE |
| 52 | -3.435 | -48.0083857442 | 7.155 | 7.225 | 3.01 | 5324 | 4.88784091 | DE |
| 156 | -6.79 | -64.6051379638 | 10.51 | 10.8 | 3.01 | 4591 | 5.87734568 | DE |
| 260 | -6.79 | -64.6051379638 | 10.51 | 10.8 | 3.01 | 4591 | 5.87734568 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744316820 | 3.654 | -0.1 | -2.61 | 3.768 | 3.826 | 3.654 | 11462 |
| 1744230420 | 3.752 | 0.28 | 8.19 | 3.412 | 3.77 | 3.398 | 9110 |
| 1744144020 | 3.468 | 0 | 0.12 | 3.512 | 3.624 | 3.434 | 12204 |
| 1744057620 | 3.464 | 0.08 | 2.42 | 3.2799999 | 3.568 | 3.0099999 | 16098 |
| 1743798420 | 3.382 | -0.15 | -4.30 | 3.502 | 3.506 | 3.262 | 33366 |
| 1743712020 | 3.534 | -0.2 | -5.31 | 3.688 | 3.688 | 3.51 | 11808 |
| 1743625620 | 3.732 | -0 | -0.05 | 3.746 | 3.762 | 3.712 | 1529 |
| 1743539220 | 3.734 | -0.03 | -0.80 | 3.762 | 3.808 | 3.734 | 4363 |
| 1743452820 | 3.764 | -0.09 | -2.23 | 3.87 | 3.87 | 3.668 | 22496 |
| 1743197220 | 3.85 | -0.15 | -3.75 | 3.964 | 3.964 | 3.822 | 19569 |
| 1743110820 | 4 | -0.1 | -2.39 | 4.086 | 4.086 | 3.928 | 18277 |
| 1743024420 | 4.098 | -0.08 | -1.87 | 4.162 | 4.24 | 4.034 | 12287 |
| 1742938020 | 4.176 | 0.07 | 1.80 | 4.102 | 4.244 | 4.102 | 24336 |
| 1742851620 | 4.102 | -0.21 | -4.78 | 4.338 | 4.338 | 4.102 | 16978 |
| 1742592420 | 4.308 | -0.09 | -2.09 | 4.3819999 | 4.3819999 | 4.166 | 11519 |
| 1742506020 | 4.4 | -0.13 | -2.91 | 4.532 | 4.532 | 4.3499999 | 8186 |
| 1742419620 | 4.532 | -0.03 | -0.66 | 4.582 | 4.582 | 4.522 | 3932 |
| 1742333220 | 4.562 | 0 | 0.04 | 4.558 | 4.672 | 4.55 | 2867 |
| 1742246820 | 4.5599999 | 0.11 | 2.56 | 4.42 | 4.572 | 4.388 | 7203 |
| 1741987620 | 4.446 | 0.16 | 3.83 | 4.322 | 4.446 | 4.26 | 26439 |
| 1741901220 | 4.282 | -0.05 | -1.20 | 4.3499999 | 4.362 | 4.26 | 4534 |
| 1741814820 | 4.3339999 | -0.06 | -1.37 | 4.4059999 | 4.4139999 | 4.306 | 6534 |
| 1741728420 | 4.394 | -0.05 | -1.17 | 4.476 | 4.566 | 4.3899999 | 5280 |
| 1741642020 | 4.446 | -0.1 | -2.29 | 4.5919999 | 4.63 | 4.446 | 2920 |
| 1741382820 | 4.55 | -0.13 | -2.78 | 4.63 | 4.716 | 4.55 | 3828 |
| 1741296420 | 4.68 | 0.01 | 0.30 | 4.684 | 4.75 | 4.622 | 1930 |
| 1741210020 | 4.666 | 0.21 | 4.71 | 4.462 | 4.668 | 4.458 | 6127 |
| 1741123620 | 4.456 | -0.14 | -3.13 | 4.5359999 | 4.556 | 4.37 | 10995 |
| 1741037220 | 4.5999999 | 0.01 | 0.22 | 4.58 | 4.668 | 4.51 | 10050 |
| 1740778020 | 4.59 | -0.12 | -2.46 | 4.642 | 4.658 | 4.538 | 7291 |
| 1740691620 | 4.706 | -0.14 | -2.97 | 4.9139999 | 4.9139999 | 4.7 | 5404 |
| 1740605220 | 4.8499999 | -0.14 | -2.73 | 4.964 | 4.988 | 4.8499999 | 1359 |
| 1740518820 | 4.986 | -0.18 | -3.56 | 5.075 | 5.075 | 4.952 | 6727 |
| 1740432420 | 5.17 | 0.02 | 0.39 | 5.25 | 5.28 | 5.105 | 3596 |
| 1740173220 | 5.15 | -0.12 | -2.28 | 5.2649999 | 5.2699999 | 5.15 | 5208 |
| 1740086820 | 5.2699999 | 0.13 | 2.63 | 5.2 | 5.315 | 5.165 | 5450 |
| 1740000420 | 5.135 | 0.14 | 2.74 | 5.035 | 5.22 | 5.035 | 6605 |
| 1739914020 | 4.998 | 0.04 | 0.89 | 4.992 | 5.05 | 4.956 | 6609 |
| 1739827620 | 4.954 | 0.08 | 1.56 | 4.87 | 5 | 4.87 | 5898 |
| 1739568420 | 4.878 | 0.14 | 3.04 | 4.736 | 4.948 | 4.7 | 1863 |
| 1739482020 | 4.734 | 0.01 | 0.21 | 4.714 | 4.848 | 4.708 | 4006 |
| 1739395620 | 4.724 | 0.16 | 3.46 | 4.6479999 | 4.724 | 4.6079999 | 781 |
| 1739309220 | 4.566 | -0.1 | -2.14 | 4.696 | 4.696 | 4.452 | 4731 |
| 1739222820 | 4.666 | 0.15 | 3.28 | 4.522 | 4.702 | 4.518 | 4429 |
| 1738963620 | 4.518 | -0.02 | -0.35 | 4.432 | 4.7 | 4.32 | 17916 |
| 1738877220 | 4.534 | -0.12 | -2.62 | 4.66 | 4.836 | 4.452 | 5706 |
| 1738790820 | 4.6559999 | -0.19 | -3.84 | 4.8259999 | 4.8259999 | 4.594 | 11445 |
| 1738704420 | 4.8419999 | 0.06 | 1.34 | 4.854 | 4.944 | 4.838 | 4854 |
| 1738618020 | 4.7779999 | -0.17 | -3.36 | 4.892 | 4.892 | 4.7779999 | 1732 |
| 1738358820 | 4.944 | 0.1 | 2.11 | 4.82 | 5.025 | 4.82 | 2478 |
| 1738272420 | 4.8419999 | 0.02 | 0.50 | 4.7859999 | 4.8739999 | 4.7699999 | 8810 |
| 1738186020 | 4.8179999 | -0.08 | -1.67 | 4.9 | 5.0199999 | 4.782 | 20437 |
| 1738099620 | 4.9 | -0.07 | -1.41 | 4.964 | 5.045 | 4.872 | 3733 |
| 1738013220 | 4.97 | -0.04 | -0.80 | 4.964 | 5.005 | 4.8499999 | 3560 |
| 1737754020 | 5.01 | 0 | 0.00 | 5.095 | 5.1399999 | 5.005 | 1302 |
| 1737667620 | 5.01 | -0.18 | -3.38 | 5.175 | 5.175 | 4.976 | 1879 |
| 1737581220 | 5.1849999 | 0 | 0.10 | 5.1449999 | 5.1849999 | 5.1449999 | 428 |
| 1737494820 | 5.18 | 0.02 | 0.48 | 5.17 | 5.18 | 5.045 | 13380 |
| 1737408420 | 5.155 | 0.1 | 1.98 | 5.1449999 | 5.155 | 5.05 | 1643 |
| 1737149220 | 5.055 | 0.12 | 2.45 | 4.932 | 5.07 | 4.932 | 3210 |
| 1737062820 | 4.934 | -0.03 | -0.60 | 4.992 | 5.01 | 4.8499999 | 4560 |
| 1736976420 | 4.964 | 0.11 | 2.31 | 4.8499999 | 4.978 | 4.83 | 1287 |
| 1736890020 | 4.852 | -0.17 | -3.44 | 5.0149999 | 5.0199999 | 4.852 | 5532 |
| 1736803620 | 5.025 | -0.08 | -1.57 | 5.08 | 5.08 | 4.932 | 6990 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
