Hot Features
프리미엄
Deutsche Lufthansa AG (QX) (DLAKY)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.326 | 4.32360742706 | 7.54 | 8.775 | 7.46 | 175578 | 8.33879604 | DR |
| 4 | 1.096 | 16.1890694239 | 6.77 | 8.775 | 6.58 | 104787 | 7.59001019 | DR |
| 12 | 1.076 | 15.8468335788 | 6.79 | 8.775 | 5.69 | 118871 | 6.63384905 | DR |
| 26 | 1.416 | 21.9534883721 | 6.45 | 8.775 | 5.69 | 83062 | 6.71416797 | DR |
| 52 | 0.416 | 5.58389261745 | 7.45 | 8.775 | 5.69 | 81911 | 6.65850615 | DR |
| 156 | 0.376 | 5.02002670227 | 7.49 | 11.67 | 5.4 | 65960 | 7.36112026 | DR |
| 260 | -2.594 | -24.7992351816 | 10.46 | 15.56 | 5.4 | 82600 | 8.41914932 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741728480 | 8.1199999 | -0.32 | -3.76 | 8.24 | 8.31 | 8.055 | 111660 |
| 1741641600 | 8.437 | -0.24 | -2.73 | 8.38 | 8.49 | 8.365 | 90858 |
| 1741386000 | 8.6741 | 0.17 | 2.05 | 8.46 | 8.7 | 8.41 | 136152 |
| 1741300140 | 8.5 | 0.76 | 9.82 | 8.67 | 8.775 | 8.42 | 385184 |
| 1741213440 | 7.74 | 0.61 | 8.56 | 7.54 | 7.755 | 7.46 | 154038 |
| 1741126800 | 7.13 | -0.09 | -1.25 | 7.1 | 7.2 | 6.9704 | 79854 |
| 1741040760 | 7.22 | 0.14 | 1.98 | 7.21 | 7.3 | 7.1603 | 203105 |
| 1740781260 | 7.08 | 0.03 | 0.43 | 7.1 | 7.16 | 7.04 | 48456 |
| 1740695340 | 7.05 | -0.05 | -0.70 | 7.06 | 7.12 | 7.03 | 56717 |
| 1740608400 | 7.1 | 0.08 | 1.14 | 7.07 | 7.15 | 7.06 | 117587 |
| 1740522480 | 7.02 | 0.2 | 2.93 | 7.02 | 7.04 | 6.9303 | 48473 |
| 1740435600 | 6.82 | 0.21 | 3.18 | 6.85 | 6.87 | 6.81 | 49063 |
| 1740176400 | 6.61 | -0.09 | -1.34 | 6.67 | 6.68 | 6.6 | 46127 |
| 1740090480 | 6.7 | 0.05 | 0.75 | 6.72 | 6.75 | 6.66 | 31764 |
| 1740003960 | 6.65 | -0.3 | -4.32 | 6.58 | 6.66 | 6.58 | 68101 |
| 1739917740 | 6.95 | -0.06 | -0.86 | 7.05 | 7.07 | 6.95 | 64967 |
| 1739572020 | 7.01 | -0.02 | -0.28 | 7.03 | 7.04 | 7.01 | 33263 |
| 1739485320 | 7.03 | 0.15 | 2.18 | 7.06 | 7.122 | 6.95 | 132215 |
| 1739398920 | 6.88 | 0.24 | 3.61 | 6.77 | 6.91 | 6.75 | 133371 |
| 1739312940 | 6.64 | -0.23 | -3.35 | 6.51 | 6.65 | 6.51 | 56905 |
| 1739226000 | 6.87 | 0 | 0.00 | 6.88 | 6.88 | 6.83 | 23739 |
| 1738967160 | 6.87 | 0.06 | 0.88 | 7.01 | 7.01 | 6.86 | 74526 |
| 1738880400 | 6.81 | 0.3 | 4.61 | 6.66 | 6.82 | 6.66 | 101341 |
| 1738794000 | 6.51 | 0.1 | 1.56 | 6.4402 | 6.53 | 6.43 | 40684 |
| 1738708080 | 6.41 | 0.02 | 0.31 | 6.42 | 6.42 | 6.3602999 | 55953 |
| 1738621740 | 6.39 | -0.06 | -0.93 | 6.33 | 6.4234 | 6.32 | 68644 |
| 1738362000 | 6.45 | -0.11 | -1.68 | 6.48 | 6.5199999 | 6.43 | 106067 |
| 1738276080 | 6.5599999 | 0.14 | 2.26 | 6.5599999 | 6.59 | 6.5199999 | 94503 |
| 1738189740 | 6.415 | -0.24 | -3.53 | 6.4 | 6.4422 | 6.37 | 78909 |
| 1738103280 | 6.65 | 0.06 | 0.91 | 6.63 | 6.65 | 6.6 | 85505 |
| 1738016820 | 6.59 | 0.17 | 2.57 | 6.5599999 | 6.59 | 6.5303 | 168375 |
| 1737757440 | 6.425 | 0.16 | 2.47 | 6.4 | 6.5 | 6.4 | 116243 |
| 1737671220 | 6.2699999 | 0.12 | 1.95 | 6.21 | 6.35 | 6.2 | 218346 |
| 1737584640 | 6.15 | -0.04 | -0.65 | 6.19 | 6.34 | 6.13 | 209812 |
| 1737498540 | 6.19 | 0.23 | 3.86 | 6.05 | 6.21 | 6.05 | 133200 |
| 1737152880 | 5.96 | 0.1 | 1.71 | 5.85 | 6.01 | 5.85 | 99193 |
| 1737066420 | 5.86 | -0.05 | -0.85 | 5.91 | 5.97 | 5.8 | 137763 |
| 1736979720 | 5.91 | 0.03 | 0.51 | 6.14 | 6.14 | 5.87 | 121160 |
| 1736893380 | 5.88 | 0.15 | 2.62 | 5.94 | 5.95 | 5.86 | 637571 |
| 1736806800 | 5.73 | -0.08 | -1.38 | 5.8 | 5.91 | 5.69 | 270037 |
| 1736547720 | 5.8099999 | -0.26 | -4.28 | 5.94 | 5.94 | 5.74 | 201057 |
| 1736375340 | 6.07 | -0.08 | -1.30 | 6.07 | 6.07 | 5.99 | 149995 |
| 1736288940 | 6.15 | 0 | 0.00 | 6.15 | 6.24 | 6.11 | 219829 |
| 1736202360 | 6.15 | -0.09 | -1.44 | 6.34 | 6.34 | 6.15 | 111890 |
| 1735942980 | 6.24 | -0.08 | -1.19 | 6.3 | 6.3 | 6.205 | 104900 |
| 1735856700 | 6.315 | -0.09 | -1.33 | 6.26 | 6.399 | 6.26 | 95248 |
| 1735683960 | 6.4 | -0.05 | -0.78 | 6.6449999 | 6.6449999 | 6.385 | 67290 |
| 1735597740 | 6.45 | 0.02 | 0.32 | 6.26 | 6.47 | 6.26 | 121669 |
| 1735338000 | 6.4297 | -0.12 | -1.84 | 6.47 | 6.57 | 6.4 | 86553 |
| 1735252020 | 6.55 | -0.03 | -0.46 | 6.57 | 6.61 | 6.42 | 77853 |
| 1735078200 | 6.58 | 0.09 | 1.39 | 6.74 | 6.74 | 6.462 | 34595 |
| 1734992400 | 6.49 | -0.01 | -0.15 | 6.26 | 6.63 | 6.26 | 97917 |
| 1734733200 | 6.5 | 0.1 | 1.56 | 6.26 | 6.53 | 6.26 | 117361 |
| 1734646800 | 6.4 | -0.05 | -0.78 | 6.59 | 6.59 | 6.36 | 92128 |
| 1734560940 | 6.45 | -0.27 | -4.02 | 6.79 | 6.79 | 6.43 | 70206 |
| 1734474360 | 6.72 | -0.25 | -3.59 | 6.86 | 6.86 | 6.71 | 23204 |
| 1734388140 | 6.97 | -0.11 | -1.61 | 7.08 | 7.08 | 6.902 | 49985 |
| 1734128940 | 7.0837 | 0.04 | 0.62 | 7.04 | 7.14 | 7.04 | 21639 |
| 1734042480 | 7.04 | 0.13 | 1.88 | 7.18 | 7.18 | 6.95 | 52509 |
