Hot Features
프리미엄
Continental AG (PK) (CTTAY)
USOTC
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 3.6253776435 | 6.62 | 6.905 | 6.57 | 70041 | 6.73076106 | DR |
| 4 | 0.44 | 6.85358255452 | 6.42 | 6.905 | 6.42 | 429389 | 6.69170041 | DR |
| 12 | 0.64 | 10.2893890675 | 6.22 | 7.07 | 5.835 | 206110 | 6.62420073 | DR |
| 26 | 0.62 | 9.9358974359 | 6.24 | 7.07 | 5.64 | 294021 | 6.17927145 | DR |
| 52 | -0.86 | -11.1398963731 | 7.72 | 8.36 | 5.56 | 212094 | 6.297147 | DR |
| 156 | -3.23 | -32.0118929633 | 10.09 | 10.73 | 4.27 | 232701 | 6.68638523 | DR |
| 260 | -5.71 | -45.4256165473 | 12.57 | 16.2 | 4.27 | 212104 | 8.20987253 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737152880 | 6.86 | 0.09 | 1.33 | 6.84 | 6.905 | 6.815 | 56582 |
| 1737066420 | 6.77 | -0.04 | -0.59 | 6.77 | 6.82 | 6.76 | 69281 |
| 1736979720 | 6.81 | 0.22 | 3.34 | 6.84 | 6.8799 | 6.8 | 53084 |
| 1736893380 | 6.5900999 | 0.05 | 0.77 | 6.62 | 6.63 | 6.57 | 101218 |
| 1736806800 | 6.54 | 0 | 0.00 | 6.51 | 6.54 | 6.4412 | 318973 |
| 1736547720 | 6.54 | -0.13 | -1.95 | 6.66 | 6.66 | 6.5 | 117808 |
| 1736375340 | 6.67 | -0.03 | -0.45 | 6.69 | 6.69 | 6.63 | 75778 |
| 1736288940 | 6.7 | -0.03 | -0.45 | 6.78 | 6.78 | 6.668 | 3080594 |
| 1736202360 | 6.73 | 0.2 | 3.06 | 6.78 | 6.86 | 6.71 | 2125974 |
| 1735942980 | 6.53 | 0.02 | 0.23 | 6.515 | 6.59 | 6.48 | 180749 |
| 1735856700 | 6.515 | -0.1 | -1.44 | 6.57 | 6.59 | 6.49 | 76082 |
| 1735683960 | 6.61 | -0.05 | -0.75 | 6.5199999 | 6.66 | 6.5199999 | 90328 |
| 1735597740 | 6.66 | -0.08 | -1.19 | 6.65 | 6.71 | 6.61 | 195186 |
| 1735338000 | 6.74 | 0.09 | 1.35 | 6.6799 | 6.74 | 6.658 | 212816 |
| 1735252020 | 6.65 | -0.02 | -0.23 | 6.635 | 6.73 | 6.5599999 | 65354 |
| 1735078200 | 6.665 | 0.01 | 0.23 | 6.42 | 6.7199 | 6.42 | 50417 |
| 1734992400 | 6.65 | 0.02 | 0.30 | 6.579 | 6.67 | 6.579 | 111290 |
| 1734733200 | 6.63 | 0.05 | 0.76 | 6.58 | 6.68 | 6.58 | 96394 |
| 1734646800 | 6.58 | -0.08 | -1.20 | 6.5995 | 6.6699 | 6.57 | 67472 |
| 1734560940 | 6.66 | -0.14 | -2.06 | 6.8301 | 6.879 | 6.63 | 100998 |
| 1734474360 | 6.8 | -0.01 | -0.15 | 6.83 | 6.85 | 6.78 | 97983 |
| 1734388140 | 6.81 | -0.14 | -2.01 | 6.77 | 6.85 | 6.72 | 162870 |
| 1734128940 | 6.95 | 0.1 | 1.46 | 6.93 | 6.98 | 6.917 | 89043 |
| 1734042480 | 6.85 | -0.07 | -1.01 | 6.89 | 6.9399 | 6.85 | 87166 |
| 1733955900 | 6.92 | -0.04 | -0.57 | 6.93 | 6.95 | 6.9 | 179296 |
| 1733869200 | 6.96 | 0.03 | 0.43 | 7 | 7.02 | 6.93 | 81236 |
| 1733782800 | 6.93 | 0.07 | 1.02 | 6.91 | 7.07 | 6.9 | 116199 |
| 1733523600 | 6.86 | 0.05 | 0.73 | 6.8835 | 6.8835 | 6.81 | 97567 |
| 1733437500 | 6.81 | 0.2 | 3.03 | 6.73 | 6.83 | 6.7 | 117829 |
| 1733350980 | 6.61 | -0.01 | -0.15 | 6.6 | 6.6499 | 6.55 | 149653 |
| 1733264700 | 6.62 | 0.06 | 0.91 | 6.54 | 6.66 | 6.524 | 125462 |
| 1733178180 | 6.5599999 | 0.08 | 1.23 | 6.57 | 6.59 | 6.49 | 183289 |
| 1732918200 | 6.48 | -0.02 | -0.31 | 6.51 | 6.54 | 6.46 | 62525 |
| 1732746540 | 6.5 | 0.06 | 0.93 | 6.4635 | 6.5 | 6.45 | 65318 |
| 1732660140 | 6.44 | -0.06 | -0.92 | 6.5 | 6.5039999 | 6.42 | 224085 |
| 1732573560 | 6.5 | 0.11 | 1.72 | 6.5199999 | 6.59 | 6.49 | 172454 |
| 1732314000 | 6.39 | 0.12 | 1.91 | 6.35 | 6.43 | 6.35 | 112800 |
| 1732227900 | 6.2699999 | -0.12 | -1.88 | 6.2699999 | 6.29 | 6.224 | 92867 |
| 1732141740 | 6.39 | -0.08 | -1.24 | 6.44 | 6.445 | 6.36 | 73566 |
| 1732054800 | 6.47 | -0.12 | -1.82 | 6.48 | 6.505 | 6.445 | 128934 |
| 1731968640 | 6.59 | 0 | 0.00 | 6.62 | 6.632 | 6.57 | 102368 |
| 1731709260 | 6.59 | 0.21 | 3.29 | 6.605 | 6.651 | 6.58 | 148550 |
| 1731622800 | 6.38 | 0.05 | 0.79 | 6.38 | 6.47 | 6.337 | 137063 |
| 1731536760 | 6.33 | -0.02 | -0.33 | 6.346 | 6.35 | 6.269 | 151363 |
| 1731450480 | 6.351 | -0.25 | -3.77 | 6.43 | 6.43 | 6.2699999 | 196901 |
| 1731363600 | 6.6 | 0.6 | 10.00 | 6.63 | 6.6449999 | 6.54 | 167062 |
| 1731104400 | 6 | -0.21 | -3.38 | 6.0075 | 6.0199999 | 5.96 | 78076 |
| 1731018540 | 6.21 | 0.29 | 4.90 | 6.19 | 6.24 | 6.136 | 110022 |
| 1730931600 | 5.92 | -0.17 | -2.79 | 5.85 | 5.94 | 5.835 | 58622 |
| 1730845680 | 6.09 | -0.03 | -0.49 | 6.0599999 | 6.11 | 6.05 | 91855 |
| 1730759160 | 6.12 | -0.02 | -0.33 | 6.15 | 6.18 | 6.12 | 108419 |
| 1730496420 | 6.14 | -0.03 | -0.49 | 6.15 | 6.1699 | 6.11 | 49784 |
| 1730409780 | 6.17 | 0.01 | 0.16 | 6.21 | 6.22 | 6.12 | 101167 |
| 1730323500 | 6.16 | 0.03 | 0.49 | 6.15 | 6.19 | 6.13 | 96303 |
| 1730237280 | 6.13 | -0.15 | -2.39 | 6.22 | 6.28 | 6.13 | 71941 |
| 1730150880 | 6.28 | 0.01 | 0.16 | 6.2 | 6.32 | 6.2 | 179775 |
| 1729891500 | 6.2699999 | -0.11 | -1.72 | 6.33 | 6.35 | 6.2699999 | 54575 |
| 1729805160 | 6.38 | 0.05 | 0.79 | 6.48 | 6.49 | 6.36 | 64681 |
| 1729718940 | 6.33 | -0.12 | -1.86 | 6.39 | 6.4165 | 6.29 | 287333 |
| 1729632300 | 6.45 | -0.06 | -0.92 | 6.51 | 6.51 | 6.44 | 63729 |
| 1729545600 | 6.51 | -0.02 | -0.31 | 6.5199999 | 6.5599 | 6.5 | 73018 |
