Hot Features
프리미엄
Siemens A G (PK) (SMAWF)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.759 | 0.373615555009 | 203.15 | 206.628 | 195.104 | 1770 | 197.38098463 | CS |
| 4 | 10.411 | 5.38041736865 | 193.498 | 206.628 | 188.19 | 1472 | 196.49669951 | CS |
| 12 | 8.709 | 4.46157786885 | 195.2 | 206.628 | 181.29 | 2102 | 196.095297 | CS |
| 26 | 9.234 | 4.74329009888 | 194.675 | 206.628 | 163.79 | 1591 | 191.38035197 | CS |
| 52 | 33.389 | 19.5806943467 | 170.52 | 206.628 | 163.79 | 1866 | 186.56840164 | CS |
| 156 | 41.519 | 25.5674610506 | 162.39 | 206.628 | 92.5 | 3537 | 138.24022066 | CS |
| 260 | 75.109 | 58.3144409938 | 128.8 | 206.628 | 64.4 | 3648 | 138.35425649 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737152880 | 203.909 | 3.36 | 1.67 | 205 | 206.628 | 203.909 | 2701 |
| 1737066420 | 200.55 | -3.37 | -1.65 | 200.97 | 203.53 | 199.8 | 677 |
| 1736979720 | 203.924 | 7.52 | 3.83 | 203 | 203.924 | 200.42 | 1170 |
| 1736893380 | 196.408 | 1.3 | 0.67 | 199.5 | 201.136 | 196.408 | 2986 |
| 1736806800 | 195.104 | -1.04 | -0.53 | 195.3 | 199.05 | 195.104 | 1844 |
| 1736547720 | 196.14 | -7.46 | -3.66 | 203.15 | 203.15 | 196.14 | 2173 |
| 1736375340 | 203.6 | 2.97 | 1.48 | 200.25 | 203.6 | 199.4 | 1199 |
| 1736288940 | 200.635 | 0.92 | 0.46 | 205 | 205 | 199.49 | 365 |
| 1736202360 | 199.71 | 6.07 | 3.14 | 195 | 202.4 | 195 | 3751 |
| 1735942980 | 193.638 | 3.34 | 1.75 | 191.6496 | 193.638 | 188.19 | 187 |
| 1735856700 | 190.3 | -2.63 | -1.36 | 192.25 | 193.84 | 190.3 | 4262 |
| 1735683960 | 192.9301 | -1.05 | -0.54 | 189.88 | 197.9 | 189.88 | 2267 |
| 1735597740 | 193.98 | -2.82 | -1.43 | 196 | 199 | 193.98 | 342 |
| 1735338000 | 196.8 | -3.89 | -1.94 | 196.05 | 196.8 | 194.47 | 479 |
| 1735252020 | 200.69 | 5.35 | 2.74 | 200.42 | 200.69 | 192.96 | 770 |
| 1735078200 | 195.34 | -1.56 | -0.79 | 199.32 | 199.3231 | 193.38 | 58 |
| 1734992400 | 196.895 | -1.32 | -0.66 | 192.75 | 199.742 | 192.3 | 1204 |
| 1734733200 | 198.21 | 3.64 | 1.87 | 193.498 | 198.21 | 193.498 | 1283 |
| 1734646800 | 194.57 | -1.43 | -0.73 | 194.52 | 198.48 | 193.53 | 3877 |
| 1734560940 | 196 | -2.6 | -1.31 | 204.45 | 204.575 | 196 | 2029 |
| 1734474360 | 198.6 | -1.15 | -0.58 | 203.612 | 203.612 | 198 | 335 |
| 1734388140 | 199.75 | -1.46 | -0.72 | 199.3 | 202.3 | 197.2 | 341 |
| 1734128940 | 201.205 | -5.22 | -2.53 | 202.35 | 203.416 | 199.9996 | 614 |
| 1734042480 | 206.42 | 2.45 | 1.20 | 203.99 | 206.42 | 201.47 | 122 |
| 1733955900 | 203.97 | 2.89 | 1.44 | 205.06 | 205.512 | 203.97 | 1188 |
| 1733869200 | 201.076 | -3.15 | -1.54 | 204 | 204.52 | 201.076 | 487 |
| 1733782800 | 204.228 | 2.69 | 1.34 | 205 | 206.39 | 204.228 | 1372 |
| 1733523600 | 201.536 | -2 | -0.98 | 204.16 | 205.174 | 200.6701 | 5095 |
| 1733437500 | 203.535 | 3.78 | 1.89 | 203 | 204.05 | 203 | 2029 |
| 1733351100 | 199.7597 | 0 | 0.00 | 199.7597 | 199.7597 | 199.7597 | 0 |
| 1733264700 | 199.7597 | 2.83 | 1.44 | 194.7 | 200.5299 | 194.7 | 12007 |
| 1733178180 | 196.93 | 3.6 | 1.86 | 191.3 | 197.85 | 191.3 | 979 |
| 1732918200 | 193.334 | 4.48 | 2.37 | 193.334 | 193.334 | 193.334 | 1750 |
| 1732746540 | 188.85 | -0.31 | -0.16 | 189.46 | 190.05 | 188.85 | 142 |
| 1732660140 | 189.1602 | -3.27 | -1.70 | 189.408 | 190.348 | 188.21 | 2523 |
| 1732573560 | 192.428 | 8.43 | 4.58 | 187.95 | 192.428 | 187.19 | 495 |
| 1732314000 | 184 | -1.58 | -0.85 | 186.08 | 187.84 | 183.22 | 580 |
| 1732227900 | 185.578 | -1.3 | -0.70 | 184.516 | 185.578 | 181.29 | 953 |
| 1732141740 | 186.88 | -1.36 | -0.72 | 182.9 | 186.88 | 182.9 | 176 |
| 1732054800 | 188.242 | -5.89 | -3.03 | 186.5 | 190.2 | 185.752 | 2538 |
| 1731968640 | 194.132 | -3.42 | -1.73 | 193.716 | 197.932 | 191.66 | 5217 |
| 1731709260 | 197.555 | 0.26 | 0.13 | 197 | 200.08 | 195.55 | 272 |
| 1731622800 | 197.297 | 11.75 | 6.33 | 202.314 | 202.314 | 197 | 319 |
| 1731536760 | 185.55 | -7.05 | -3.66 | 186.88 | 190.844 | 185.13 | 539 |
| 1731450480 | 192.598 | -3.44 | -1.75 | 194.94 | 194.94 | 187.416 | 1633 |
| 1731363600 | 196.038 | -2.86 | -1.44 | 198.3457 | 198.3457 | 196.038 | 425 |
| 1731104400 | 198.894 | -1.11 | -0.55 | 199.39 | 200.11 | 198.894 | 44 |
| 1731018540 | 200 | 3.09 | 1.57 | 201.6 | 204 | 199.5 | 778 |
| 1730931600 | 196.912 | -1.3 | -0.65 | 198.704 | 205.24608 | 196.912 | 2476 |
| 1730845680 | 198.21 | -0.36 | -0.18 | 199.9 | 201.992 | 197.073 | 1268 |
| 1730759160 | 198.57 | 4.43 | 2.28 | 198.57 | 198.57 | 194.28 | 35 |
| 1730496420 | 194.14 | -0.66 | -0.34 | 195.246 | 198.19 | 194.14 | 214 |
| 1730409780 | 194.8 | -0.65 | -0.33 | 194.325 | 196 | 193.6 | 35091 |
| 1730323500 | 195.45 | 2.7 | 1.40 | 193.15 | 195.9621 | 193.15 | 267 |
| 1730237280 | 192.75 | -1.2 | -0.62 | 196.21 | 196.21 | 192.75 | 307 |
| 1730150880 | 193.952 | -4.45 | -2.24 | 197.3 | 197.3 | 193.852 | 457 |
| 1729891500 | 198.4 | 2.4 | 1.22 | 195.2 | 198.4 | 192 | 1631 |
| 1729805160 | 196 | 0 | 0.00 | 195.05 | 196.45 | 192.04 | 597 |
| 1729718940 | 196 | -2.26 | -1.14 | 197.299 | 197.299 | 196 | 798 |
| 1729632300 | 198.255 | -0.2 | -0.10 | 196.57 | 199.272 | 196.57 | 341 |
| 1729545600 | 198.452 | 2.45 | 1.25 | 203.28 | 203.28 | 196.4 | 579 |
