Hot Features
프리미엄
Airbus SE (PK) (EADSF)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.1103 | 3.84295597484 | 159 | 165.1103 | 156.2 | 9222 | 159.38726726 | CS |
| 4 | 3.1103 | 1.9199382716 | 162 | 167.44 | 154.77 | 2869 | 160.02892015 | CS |
| 12 | 12.6103 | 8.26904918033 | 152.5 | 169.04 | 141.912 | 2563 | 155.34336205 | CS |
| 26 | 19.3603 | 13.2832246998 | 145.75 | 169.04 | 136.21 | 2693 | 149.16669274 | CS |
| 52 | 5.1103 | 3.1939375 | 160 | 187 | 136.21 | 3190 | 157.84782739 | CS |
| 156 | 33.3663 | 25.32661829 | 131.744 | 187 | 82.6601 | 4833 | 125.52464412 | CS |
| 260 | 13.5103 | 8.91180738786 | 151.6 | 187 | 50.86 | 6184 | 105.19835104 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737152880 | 165.1103 | 4.02 | 2.50 | 164.27 | 165.1103 | 164.27 | 1648 |
| 1737066180 | 161.09 | 0 | 0.00 | 161.09 | 161.09 | 161.09 | 0 |
| 1736979780 | 161.09 | 0 | 0.00 | 161.09 | 161.09 | 161.09 | 0 |
| 1736893380 | 161.09 | 1.81 | 1.14 | 160.63999 | 161.09 | 160.63999 | 1093 |
| 1736806800 | 159.28 | -2.82 | -1.74 | 159 | 159.28 | 156.19999 | 17350 |
| 1736548140 | 162.1 | 0 | 0.00 | 162.1 | 162.1 | 162.1 | 0 |
| 1736375340 | 162.1 | -0.59 | -0.36 | 162.1 | 162.1 | 162.1 | 510 |
| 1736288940 | 162.68799 | -4.75 | -2.84 | 161.5 | 162.68799 | 161.5 | 1799 |
| 1736202360 | 167.44 | 3.31 | 2.02 | 166.91999 | 167.44 | 160 | 1711 |
| 1735942980 | 164.13 | 4.45 | 2.79 | 161.82 | 164.13 | 161.82 | 1242 |
| 1735856760 | 159.68 | 0 | 0.00 | 159.68 | 159.68 | 159.68 | 0 |
| 1735683960 | 159.68 | -3.37 | -2.07 | 159.68 | 159.68 | 159.68 | 1657 |
| 1735597740 | 163.05 | -1.16 | -0.71 | 163.05 | 163.05 | 157.94999 | 1261 |
| 1735338000 | 164.214 | 6.94 | 4.42 | 164.214 | 164.214 | 164.214 | 449 |
| 1735252020 | 157.27 | -6.29 | -3.84 | 154.77 | 163.75 | 154.77 | 2596 |
| 1735078200 | 163.556 | 6.18 | 3.92 | 163.556 | 163.556 | 163.556 | 466 |
| 1734992400 | 157.38 | 0 | 0.00 | 157.38 | 157.38 | 157.38 | 0 |
| 1734733200 | 157.38 | -7.92 | -4.79 | 162 | 163.05 | 157.26 | 4293 |
| 1734646800 | 165.3 | -0.1 | -0.06 | 163.494 | 165.3 | 163.494 | 773 |
| 1734560940 | 165.4 | 0 | 0.00 | 168.984 | 168.984 | 165.4 | 660 |
| 1734474360 | 165.4 | -0.28 | -0.17 | 169.04 | 169.04 | 165.4 | 1103 |
| 1734388140 | 165.6775 | -2.97 | -1.76 | 165.16 | 166.12799 | 164.5512 | 2370 |
| 1734128880 | 168.65 | 0 | 0.00 | 168.65 | 168.65 | 168.65 | 0 |
| 1734042480 | 168.65 | 5.35 | 3.28 | 168.65 | 168.65 | 168.65 | 551 |
| 1733955900 | 163.3 | 0.2 | 0.12 | 162.44999 | 163.3 | 162.44999 | 2615 |
| 1733869200 | 163.1 | -0.71 | -0.44 | 162.01 | 163.1 | 162.01 | 2195 |
| 1733782800 | 163.8148 | 0.76 | 0.47 | 167.38999 | 167.6 | 163.8148 | 6241 |
| 1733523600 | 163.05 | 1.05 | 0.65 | 163.3 | 163.3 | 162.778 | 2117 |
| 1733437500 | 162 | 0 | 0.00 | 162.59 | 163 | 162 | 2539 |
| 1733350980 | 162 | 1.1 | 0.68 | 161.4 | 162 | 160 | 1072 |
| 1733264700 | 160.9 | 5.75 | 3.71 | 160.9 | 160.9 | 160.9 | 1067 |
| 1733178180 | 155.15 | -1.54 | -0.98 | 155.174 | 158.246 | 155.15 | 1547 |
| 1732918200 | 156.68799 | 9.79 | 6.67 | 151.8 | 156.68799 | 151.8 | 2425 |
| 1732746540 | 146.895 | 2.05 | 1.41 | 148.97 | 148.97 | 145.85 | 1232 |
| 1732660140 | 144.85 | 2.14 | 1.50 | 144.85 | 144.85 | 142.6 | 1401 |
| 1732573560 | 142.711 | -4.01 | -2.73 | 146.126 | 146.126 | 142.22399 | 2763 |
| 1732314000 | 146.72 | -0.22 | -0.15 | 146.72 | 146.72 | 146.72 | 1909 |
| 1732227900 | 146.94 | 0.91 | 0.62 | 148.44999 | 148.44999 | 145.82409 | 4780 |
| 1732141740 | 146.032 | 3.03 | 2.12 | 142.66 | 147.24 | 142.66 | 4419 |
| 1732054800 | 143 | -4.01 | -2.73 | 145.31 | 145.31 | 141.912 | 2766 |
| 1731968460 | 147.012 | 0 | 0.00 | 147.012 | 147.012 | 147.012 | 0 |
| 1731709260 | 147.012 | -1.77 | -1.19 | 145.46 | 147.012 | 145.46 | 709 |
| 1731622800 | 148.7815 | 3.04 | 2.09 | 148.61 | 148.7815 | 148.61 | 1720 |
| 1731536760 | 145.7375 | -7.48 | -4.88 | 148.924 | 149.9 | 145.7375 | 1705 |
| 1731450480 | 153.216 | -1.46 | -0.94 | 153.216 | 153.216 | 153.216 | 1593 |
| 1731363600 | 154.675 | 2.43 | 1.59 | 155.68 | 155.68 | 154.675 | 702 |
| 1731104400 | 152.25 | -2.85 | -1.84 | 155.62 | 155.62 | 151 | 1676 |
| 1731018540 | 155.1 | 6.14 | 4.12 | 151.21 | 157.05 | 151.21 | 3086 |
| 1730931600 | 148.9605 | -7.36 | -4.71 | 151 | 155.4 | 148.69999 | 14070 |
| 1730845560 | 156.32 | 0 | 0.00 | 156.32 | 156.32 | 156.32 | 0 |
| 1730759160 | 156.32 | -0.15 | -0.10 | 148.19999 | 156.32 | 148.19999 | 1411 |
| 1730496420 | 156.47 | 2.97 | 1.93 | 156.47 | 156.47 | 156.47 | 565 |
| 1730409780 | 153.5 | -0.88 | -0.57 | 156.79 | 156.79 | 153.5 | 959 |
| 1730323500 | 154.38 | 3.38 | 2.24 | 150 | 154.38 | 150 | 1673 |
| 1730237280 | 151 | -1.3 | -0.85 | 151 | 151 | 151 | 2130 |
| 1730150700 | 152.3 | 0 | 0.00 | 152.3 | 152.3 | 152.3 | 0 |
| 1729891500 | 152.3 | 1.8 | 1.20 | 152.5 | 152.5 | 152.3 | 7487 |
| 1729805160 | 150.5 | -2.08 | -1.36 | 153 | 153 | 150.5 | 1536 |
| 1729718940 | 152.58 | 2.96 | 1.98 | 152.58 | 152.58 | 152.58 | 732 |
| 1729632300 | 149.62 | 0.62 | 0.42 | 151.38 | 155.436 | 149.62 | 1146 |
| 1729545600 | 149 | -2.39 | -1.58 | 151 | 151 | 149 | 1454 |
