Hot Features
프리미엄
Fresenius SE and Company KGaA (PK) (FSNUY)
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 | 0.175 | 1.9943019943 | 8.775 | 9.34 | 8.7535 | 95407 | 8.88233425 | DR |
| 4 | -0.615 | -6.4296915839 | 9.565 | 9.565 | 8.478 | 89723 | 8.79462903 | DR |
| 12 | -0.421 | -4.49258350229 | 9.371 | 9.78 | 8.478 | 47455 | 8.99384685 | DR |
| 26 | 0.984 | 12.352498117 | 7.966 | 9.78 | 7.43 | 60320 | 8.4806781 | DR |
| 52 | 1.1 | 14.0127388535 | 7.85 | 9.78 | 6.57 | 49213 | 7.97526385 | DR |
| 156 | -0.6101 | -6.38173240866 | 9.5601 | 10.99 | 4.79 | 83708 | 7.33133432 | DR |
| 260 | -4.97 | -35.7040229885 | 13.92 | 14.81 | 4.79 | 64599 | 8.157647 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731450480 | 8.84 | -0.13 | -1.45 | 8.8699999 | 8.8699999 | 8.81 | 57471 |
| 1731363600 | 8.97 | -0.17 | -1.86 | 8.965 | 8.975 | 8.95 | 31630 |
| 1731104400 | 9.14 | -0.06 | -0.65 | 9.186 | 9.19 | 9.09 | 29645 |
| 1731018540 | 9.2 | -0.17 | -1.76 | 9.2449999 | 9.2449999 | 9.162 | 30684 |
| 1730931600 | 9.365 | 0.08 | 0.81 | 9.565 | 9.565 | 9.316 | 48260 |
| 1730845680 | 9.2899999 | 0.19 | 2.09 | 9.24 | 9.3 | 9.24 | 17195 |
| 1730759160 | 9.1 | -0.15 | -1.62 | 9.235 | 9.235 | 9.0775 | 30008 |
| 1730496420 | 9.25 | 0.08 | 0.87 | 9.2899999 | 9.3399 | 9.23 | 39493 |
| 1730409780 | 9.17 | 0.05 | 0.55 | 9.147 | 9.27 | 9.05 | 28421 |
| 1730323500 | 9.1199999 | -0.15 | -1.62 | 9.14 | 9.15 | 9.034 | 56487 |
| 1730237280 | 9.27 | -0.1 | -1.07 | 9.2805 | 9.31 | 9.214 | 47330 |
| 1730150880 | 9.3699999 | 0.26 | 2.91 | 9.26 | 9.3699999 | 9.26 | 17838 |
| 1729891500 | 9.105 | -0.03 | -0.27 | 9.13 | 9.16 | 9.0975 | 25057 |
| 1729805160 | 9.13 | 0.15 | 1.67 | 9.42 | 9.42 | 9.0775 | 22192 |
| 1729718940 | 8.98 | -0.08 | -0.88 | 9.015 | 9.0498999 | 8.9701 | 25753 |
| 1729632300 | 9.06 | -0.05 | -0.55 | 9.01 | 9.094 | 9.01 | 15026 |
| 1729545600 | 9.11 | 0.03 | 0.33 | 9.15 | 9.1599 | 9.11 | 22701 |
| 1729286400 | 9.08 | 0.04 | 0.49 | 9.0696 | 9.11 | 9.065 | 21153 |
| 1729200000 | 9.0355 | -0.14 | -1.52 | 9.005 | 9.06 | 8.985 | 16692 |
| 1729113960 | 9.175 | -0.01 | -0.08 | 9.1763 | 9.2099 | 9.1463 | 21978 |
| 1729027680 | 9.1824999 | -0.02 | -0.19 | 9.2449999 | 9.255 | 9.17 | 15635 |
| 1728941220 | 9.2003 | 0.02 | 0.22 | 9.34 | 9.63 | 9.2003 | 26699 |
| 1728681900 | 9.18 | -0.04 | -0.43 | 9.21 | 9.255 | 9.18 | 15809 |
| 1728595560 | 9.22 | -0.16 | -1.71 | 9.78 | 9.78 | 9.185 | 34856 |
| 1728508800 | 9.38 | 0.07 | 0.75 | 9.61 | 9.61 | 9.34 | 18464 |
| 1728422580 | 9.31 | 0.09 | 0.98 | 9.3175 | 9.3175 | 9.22 | 18639 |
| 1728336000 | 9.22 | -0.16 | -1.71 | 9.53 | 9.53 | 9.19 | 38608 |
| 1728077220 | 9.38 | -0.01 | -0.11 | 9.378 | 9.41 | 9.33 | 36827 |
| 1727990760 | 9.39 | -0.1 | -1.00 | 9.3699999 | 9.4108 | 9.344 | 8923 |
| 1727904000 | 9.485 | -0.06 | -0.64 | 9.47 | 9.53 | 9.33 | 161493 |
| 1727818140 | 9.546 | -0.03 | -0.35 | 9.507 | 9.55 | 9.462 | 19954 |
| 1727731380 | 9.58 | 0.16 | 1.70 | 9.535 | 9.6399 | 9.535 | 8147 |
| 1727472000 | 9.42 | -0.04 | -0.42 | 9.405 | 9.4789999 | 9.405 | 7828 |
| 1727386200 | 9.46 | 0.18 | 1.94 | 9.34 | 9.46 | 9.32 | 28519 |
| 1727299200 | 9.28 | -0.04 | -0.43 | 9.3539999 | 9.358 | 9.28 | 10605 |
| 1727212800 | 9.32 | 0.05 | 0.54 | 9.345 | 9.36 | 9.3 | 17861 |
| 1727126940 | 9.27 | -0.04 | -0.45 | 9.56 | 9.56 | 9.27 | 51654 |
| 1726867200 | 9.312 | -0.19 | -1.98 | 9.335 | 9.335 | 9.205 | 16141 |
| 1726781220 | 9.5 | -0.07 | -0.73 | 9.5405 | 9.5405 | 9.47 | 12014 |
| 1726694460 | 9.57 | -0.01 | -0.10 | 9.555 | 9.63 | 9.493 | 10154 |
| 1726608240 | 9.58 | 0.02 | 0.21 | 9.5695 | 9.6215 | 9.565 | 12599 |
| 1726521720 | 9.56 | -0.05 | -0.52 | 9.494 | 9.56 | 9.484 | 31309 |
| 1726262940 | 9.61 | 0.23 | 2.45 | 9.59 | 9.716 | 9.5399999 | 15525 |
| 1726176540 | 9.38 | -0.05 | -0.53 | 9.3575 | 9.394 | 9.3 | 39956 |
| 1726090140 | 9.43 | 0.04 | 0.43 | 9.371 | 9.5176 | 9.31 | 29561 |
| 1726003500 | 9.39 | 0.04 | 0.48 | 9.5239999 | 9.55 | 9.385 | 22563 |
| 1725917160 | 9.345 | 0.14 | 1.47 | 9.23 | 9.35 | 9.23 | 51354 |
| 1725658020 | 9.21 | -0.21 | -2.20 | 9.285 | 9.3 | 9.21 | 12208 |
| 1725571440 | 9.417 | 0.06 | 0.61 | 9.4 | 9.4295 | 9.38 | 25710 |
