Hot Features
프리미엄
Dr Ing hc F Porsche AG (PK) (DRPRY)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 2.95138888889 | 5.76 | 6.07 | 5.76 | 285919 | 5.93102053 | DR |
| 4 | -0.23 | -3.73376623377 | 6.16 | 6.6399 | 5.57 | 259005 | 5.9182148 | DR |
| 12 | -0.22 | -3.57723577236 | 6.15 | 6.6399 | 5.57 | 314708 | 6.0907425 | DR |
| 26 | -1.69 | -22.1784776903 | 7.62 | 8.31 | 5.57 | 221433 | 6.38784341 | DR |
| 52 | -2.65 | -30.8857808858 | 8.58 | 10.4 | 5.57 | 172422 | 7.06407798 | DR |
| 156 | -4.32 | -42.1463414634 | 10.25 | 13.58 | 5.57 | 102802 | 7.95224361 | DR |
| 260 | -4.32 | -42.1463414634 | 10.25 | 13.58 | 5.57 | 102802 | 7.95224361 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740003960 | 5.93 | -0.09 | -1.50 | 5.91 | 5.94 | 5.8701 | 123725 |
| 1739917740 | 6.0199999 | 0.1 | 1.69 | 6.04 | 6.07 | 6.01 | 291929 |
| 1739572020 | 5.92 | 0.07 | 1.18 | 5.9 | 6.01 | 5.88 | 468921 |
| 1739485320 | 5.8512 | 0.15 | 2.65 | 5.76 | 5.98 | 5.76 | 259102 |
| 1739398920 | 5.7 | 0 | 0.00 | 5.5701 | 5.72 | 5.57 | 1125710 |
| 1739312940 | 5.7 | -0.07 | -1.21 | 5.66 | 5.75 | 5.66 | 844927 |
| 1739226000 | 5.7699999 | 0.07 | 1.23 | 5.7 | 5.795 | 5.7 | 176430 |
| 1738967160 | 5.7 | -0.36 | -5.94 | 6.05 | 6.05 | 5.65 | 313921 |
| 1738880400 | 6.0599999 | -0.09 | -1.46 | 6.09 | 6.22 | 6.03 | 129779 |
| 1738794000 | 6.15 | -0.04 | -0.65 | 6 | 6.15 | 6 | 126738 |
| 1738708080 | 6.19 | 0.09 | 1.48 | 6.1849999 | 6.28 | 6.17 | 99552 |
| 1738621740 | 6.1 | -0.24 | -3.79 | 5.97 | 6.1 | 5.93 | 166620 |
| 1738362000 | 6.34 | -0.11 | -1.71 | 6.36 | 6.4199 | 6.29 | 62290 |
| 1738276080 | 6.45 | 0.14 | 2.22 | 6.39 | 6.49 | 6.35 | 83647 |
| 1738189740 | 6.3099999 | -0.13 | -2.02 | 6.35 | 6.42 | 6.3099999 | 77695 |
| 1738103280 | 6.44 | -0.13 | -1.98 | 6.45 | 6.45 | 6.3556 | 98878 |
| 1738016820 | 6.57 | 0.18 | 2.82 | 6.5 | 6.6399 | 6.5 | 245061 |
| 1737757440 | 6.39 | 0.16 | 2.57 | 6.425 | 6.5 | 6.38 | 136713 |
| 1737671220 | 6.23 | 0.05 | 0.81 | 6.16 | 6.24 | 6.14 | 89457 |
| 1737584640 | 6.18 | -0.15 | -2.37 | 6.11 | 6.2599 | 6.11 | 373881 |
| 1737498540 | 6.33 | 0.11 | 1.77 | 6.3099999 | 6.39 | 6.26 | 273524 |
| 1737152880 | 6.22 | -0.06 | -0.95 | 6.25 | 6.35 | 6.22 | 136698 |
| 1737066420 | 6.2798999 | -0.02 | -0.32 | 6.26 | 6.33 | 6.2 | 406373 |
| 1736979720 | 6.3 | 0.18 | 2.94 | 6.2 | 6.32 | 6.2 | 210681 |
| 1736893380 | 6.12 | 0.04 | 0.66 | 6.12 | 6.1499 | 6.08 | 324003 |
| 1736806800 | 6.08 | 0.05 | 0.83 | 6.18 | 6.18 | 6.0199999 | 262500 |
| 1736547720 | 6.03 | -0.13 | -2.11 | 6.13 | 6.13 | 5.95 | 141685 |
| 1736375340 | 6.16 | -0.12 | -1.83 | 6.14 | 6.21 | 6.0599999 | 164136 |
| 1736288940 | 6.275 | 0.14 | 2.31 | 6.28 | 6.33 | 6.225 | 764855 |
| 1736202360 | 6.1332 | 0.28 | 4.84 | 6.17 | 6.21 | 6.11 | 326666 |
| 1735942980 | 5.85 | -0.04 | -0.68 | 5.87 | 5.9199 | 5.83 | 237126 |
| 1735856700 | 5.89 | -0.08 | -1.34 | 5.97 | 6 | 5.88 | 298089 |
| 1735683960 | 5.97 | -0.04 | -0.67 | 5.9 | 6.05 | 5.9 | 218449 |
| 1735597740 | 6.01 | -0.01 | -0.14 | 5.92 | 6.04 | 5.92 | 308740 |
| 1735338000 | 6.0184 | -0.05 | -0.85 | 5.9601 | 6.04 | 5.9601 | 294745 |
| 1735252020 | 6.07 | 0.02 | 0.36 | 6 | 6.09 | 5.9901 | 220606 |
| 1735078200 | 6.048 | 0.02 | 0.30 | 5.8000999 | 6.0599999 | 5.8 | 44098 |
| 1734992400 | 6.03 | -0.04 | -0.66 | 5.86 | 6.05 | 5.86 | 464458 |
| 1734733200 | 6.07 | 0.02 | 0.33 | 5.96 | 6.1 | 5.96 | 590265 |
| 1734646800 | 6.05 | 0.06 | 1.00 | 6.0599999 | 6.1135 | 6.03 | 402421 |
| 1734560940 | 5.99 | -0.18 | -2.92 | 6.11 | 6.1975 | 5.96 | 249590 |
| 1734474360 | 6.17 | -0.01 | -0.16 | 6.14 | 6.22 | 6.14 | 283940 |
| 1734388140 | 6.18 | -0.1 | -1.59 | 6.15 | 6.21 | 6.08 | 642942 |
| 1734128940 | 6.28 | -0.04 | -0.63 | 6.42 | 6.42 | 6.24 | 160830 |
| 1734042480 | 6.32 | -0.04 | -0.63 | 6.24 | 6.38 | 6.24 | 196527 |
| 1733955900 | 6.36 | -0.03 | -0.49 | 6.32 | 6.44 | 6.32 | 223732 |
| 1733869200 | 6.3916 | 0.02 | 0.34 | 6.4001 | 6.42 | 6.35 | 193361 |
| 1733782800 | 6.37 | 0.17 | 2.74 | 6.3899 | 6.4325 | 6.3400999 | 318564 |
| 1733523600 | 6.2 | 0.02 | 0.32 | 6.23 | 6.3099 | 6.19 | 159839 |
| 1733437500 | 6.18 | 0 | 0.00 | 6.0601 | 6.19 | 6.0601 | 271198 |
| 1733350980 | 6.18 | 0.04 | 0.65 | 6.155 | 6.21 | 6.12 | 147930 |
| 1733264700 | 6.14 | -0.16 | -2.54 | 6.11 | 6.16 | 6.0401 | 1609463 |
| 1733178180 | 6.3 | 0.12 | 1.94 | 6.18 | 6.3 | 6.13 | 1047529 |
| 1732918200 | 6.18 | 0.01 | 0.16 | 6.15 | 6.21 | 6.1101 | 103715 |
| 1732746540 | 6.17 | 0.04 | 0.65 | 6.12 | 6.19 | 6.12 | 233830 |
| 1732660140 | 6.13 | -0.03 | -0.49 | 6.18 | 6.19 | 6.03 | 281215 |
| 1732573560 | 6.16 | 0.21 | 3.53 | 6.11 | 6.2 | 6.11 | 423286 |
| 1732314000 | 5.95 | -0.03 | -0.50 | 5.92 | 6 | 5.92 | 236250 |
| 1732227900 | 5.98 | -0.13 | -2.17 | 5.86 | 6.055 | 5.8101 | 265263 |
| 1732141740 | 6.1124 | -0.31 | -4.87 | 6.19 | 6.19 | 6.08 | 198376 |
