Hot Features
프리미엄
Fresenius SE and Company KGaA (PK) (FSNUY)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.434 | 4.54926624738 | 9.54 | 10.01 | 9.518 | 27442 | 9.73768772 | DR |
| 4 | 0.859 | 9.42402633022 | 9.115 | 10.01 | 9.115 | 51828 | 9.65560113 | DR |
| 12 | 1.334 | 15.4398148148 | 8.64 | 10.01 | 8.49 | 71210 | 9.04815923 | DR |
| 26 | 1.104 | 12.4464487035 | 8.87 | 10.01 | 8.478 | 53220 | 9.05117985 | DR |
| 52 | 3.074 | 44.5507246377 | 6.9 | 10.01 | 6.57 | 57609 | 8.28290434 | DR |
| 156 | -0.406 | -3.91136801541 | 10.38 | 10.99 | 4.79 | 83955 | 7.28599594 | DR |
| 260 | -3.22 | -24.4050325906 | 13.194 | 14.81 | 4.79 | 66752 | 8.13823835 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739398920 | 9.974 | 0.09 | 0.89 | 9.841 | 10.01 | 9.81 | 22646 |
| 1739312940 | 9.8859999 | 0.17 | 1.76 | 9.82 | 9.91 | 9.82 | 31150 |
| 1739226000 | 9.715 | 0.1 | 0.99 | 9.71 | 9.74 | 9.67 | 22242 |
| 1738967160 | 9.6199999 | 0.08 | 0.84 | 9.66 | 9.7 | 9.6199999 | 32824 |
| 1738880400 | 9.5399999 | -0.16 | -1.65 | 9.5399999 | 9.5559999 | 9.518 | 28347 |
| 1738794000 | 9.7 | 0.09 | 0.94 | 9.65 | 9.7299 | 9.64 | 42948 |
| 1738708080 | 9.61 | 0 | 0.00 | 9.55 | 9.6199999 | 9.55 | 84013 |
| 1738621740 | 9.61 | 0.01 | 0.10 | 9.518 | 9.615 | 9.5 | 25063 |
| 1738362000 | 9.6 | -0.13 | -1.34 | 9.7 | 9.7 | 9.582 | 37697 |
| 1738276080 | 9.73 | 0.02 | 0.15 | 9.731 | 9.76 | 9.6 | 50113 |
| 1738189740 | 9.715 | -0.05 | -0.46 | 9.72 | 9.77 | 9.66 | 125425 |
| 1738103280 | 9.76 | 0.02 | 0.21 | 9.73 | 9.78 | 9.73 | 256515 |
| 1738016820 | 9.74 | 0.09 | 0.93 | 9.7 | 9.795 | 9.6901 | 20304 |
| 1737757440 | 9.65 | 0.04 | 0.42 | 9.69 | 9.84 | 9.63 | 32902 |
| 1737671220 | 9.61 | 0.23 | 2.45 | 9.6 | 9.66 | 9.555 | 40938 |
| 1737584640 | 9.38 | -0.09 | -0.90 | 9.374 | 9.5599 | 9.34 | 48961 |
| 1737498540 | 9.465 | 0.12 | 1.28 | 9.45 | 9.49 | 9.41 | 15505 |
| 1737152880 | 9.345 | 0.14 | 1.47 | 9.31 | 9.38 | 9.31 | 19596 |
| 1737066420 | 9.21 | 0.09 | 0.99 | 9.115 | 9.32 | 9.115 | 47543 |
| 1736979720 | 9.1199999 | 0.13 | 1.47 | 9.07 | 9.25 | 9.07 | 31695 |
| 1736893380 | 8.988 | 0.1 | 1.10 | 8.99 | 9.11 | 8.92 | 120195 |
| 1736806800 | 8.89 | -0.12 | -1.33 | 8.8801 | 8.89 | 8.8 | 85939 |
| 1736547720 | 9.01 | 0.09 | 1.01 | 9.01 | 9.0199 | 8.9568 | 105372 |
| 1736375340 | 8.92 | 0.07 | 0.79 | 8.85 | 8.9299 | 8.84 | 35855 |
| 1736288940 | 8.85 | -0.06 | -0.67 | 8.88 | 8.92 | 8.82 | 138630 |
| 1736202360 | 8.91 | 0.25 | 2.89 | 8.81 | 8.941 | 8.77 | 92532 |
| 1735942980 | 8.66 | 0.04 | 0.46 | 8.69 | 8.7 | 8.63 | 402556 |
| 1735856700 | 8.6199999 | -0.13 | -1.49 | 8.675 | 8.78 | 8.58 | 34054 |
| 1735683960 | 8.75 | 0.05 | 0.57 | 8.74 | 8.76 | 8.6701 | 23491 |
| 1735597740 | 8.7 | -0.05 | -0.57 | 8.75 | 9.11 | 8.67 | 46704 |
| 1735338000 | 8.75 | -0.15 | -1.69 | 8.75 | 8.92 | 8.6 | 52308 |
| 1735252020 | 8.9 | 0.16 | 1.83 | 8.9 | 9.0528 | 8.7401 | 60107 |
| 1735078200 | 8.74 | -0.02 | -0.25 | 8.7101 | 9.0999 | 8.69 | 18581 |
| 1734992400 | 8.762 | 0.1 | 1.18 | 8.705 | 8.78 | 8.69 | 117966 |
| 1734733200 | 8.66 | -0.16 | -1.81 | 8.49 | 8.69 | 8.49 | 153151 |
| 1734646800 | 8.82 | -0.1 | -1.07 | 8.84 | 8.937 | 8.67 | 61376 |
| 1734560940 | 8.9149999 | 0 | 0.06 | 8.921 | 9.15 | 8.85 | 102076 |
| 1734474360 | 8.91 | -0.21 | -2.30 | 8.9 | 9.0299 | 8.9 | 37351 |
| 1734388140 | 9.1199999 | -0.03 | -0.33 | 9.075 | 9.3099 | 9.075 | 36784 |
| 1734128940 | 9.15 | 0.09 | 0.94 | 9.13 | 9.17 | 9.13 | 33647 |
| 1734042480 | 9.065 | -0.01 | -0.06 | 9.1 | 9.23 | 9.06 | 42943 |
| 1733955900 | 9.07 | 0.19 | 2.14 | 9.06 | 9.1 | 9.0559999 | 61191 |
| 1733869200 | 8.88 | 0 | 0.00 | 8.9149999 | 8.97 | 8.88 | 29539 |
| 1733782800 | 8.88 | -0.02 | -0.22 | 8.8699999 | 8.965 | 8.8475 | 67458 |
| 1733523600 | 8.9 | -0.09 | -1.00 | 8.98 | 8.98 | 8.83 | 48164 |
| 1733437500 | 8.99 | 0.04 | 0.45 | 8.9601 | 9.1499 | 8.91 | 82130 |
| 1733350980 | 8.95 | 0.05 | 0.56 | 9.34 | 9.34 | 8.85 | 182000 |
| 1733264700 | 8.9 | 0.06 | 0.68 | 8.88 | 8.98 | 8.88 | 271529 |
| 1733178180 | 8.84 | -0.01 | -0.11 | 8.83 | 8.85 | 8.7899999 | 51826 |
| 1732918200 | 8.85 | 0.02 | 0.23 | 8.94 | 8.94 | 8.7899999 | 22341 |
| 1732746540 | 8.83 | 0.12 | 1.38 | 8.775 | 8.84 | 8.7535 | 35930 |
| 1732660140 | 8.71 | -0.09 | -1.02 | 8.8 | 8.8 | 8.66 | 53391 |
| 1732573560 | 8.8 | 0.09 | 1.03 | 8.7899999 | 8.8379999 | 8.76 | 82579 |
| 1732314000 | 8.71 | 0.05 | 0.58 | 8.675 | 8.8 | 8.675 | 43835 |
| 1732227900 | 8.66 | 0.12 | 1.41 | 8.64 | 8.678 | 8.622 | 66593 |
| 1732141740 | 8.5399999 | -0.17 | -1.95 | 8.49 | 8.58 | 8.478 | 37863 |
| 1732054800 | 8.71 | -0.03 | -0.34 | 8.61 | 8.76 | 8.61 | 307556 |
| 1731968640 | 8.74 | -0.04 | -0.46 | 8.68 | 8.75 | 8.67 | 159587 |
| 1731709260 | 8.78 | 0.16 | 1.86 | 8.7 | 8.86 | 8.7 | 170823 |
| 1731622800 | 8.6199999 | -0.08 | -0.89 | 8.64 | 8.8 | 8.6199999 | 108984 |
| 1731536760 | 8.6974 | -0.14 | -1.61 | 8.74 | 8.75 | 8.66 | 94212 |
