Hot Features
프리미엄
Siemens Healthineers AG (PK) (SMMNY)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.64 | 6.20037807183 | 26.45 | 28.14 | 26.11 | 73541 | 26.99967471 | DR |
| 4 | 0.95 | 3.50036845984 | 27.14 | 28.14 | 25.75 | 89134 | 26.56767218 | DR |
| 12 | 2.24 | 8.66537717602 | 25.85 | 28.526 | 25.54 | 102528 | 27.05354117 | DR |
| 26 | -1.14 | -3.90010263428 | 29.23 | 30.0795 | 25.54 | 67894 | 27.34158007 | DR |
| 52 | 0.21 | 0.753228120517 | 27.88 | 31.73 | 25.54 | 66056 | 28.47701328 | DR |
| 156 | -5.14 | -15.467950647 | 33.23 | 33.8025 | 19.44 | 72459 | 26.61481116 | DR |
| 260 | 3.71 | 15.2173913043 | 24.38 | 38.23 | 16.19 | 68109 | 26.50263635 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737584640 | 28.09 | 0.03 | 0.11 | 28.13 | 28.14 | 28.0001 | 81019 |
| 1737498540 | 28.06 | 1.37 | 5.13 | 27.7625 | 28.1 | 27.752 | 104073 |
| 1737152880 | 26.69 | 0.46 | 1.75 | 26.65 | 26.85 | 26.65 | 43845 |
| 1737066420 | 26.23 | -0.31 | -1.17 | 26.13 | 26.32 | 26.11 | 95316 |
| 1736979720 | 26.54 | 0.31 | 1.18 | 26.45 | 26.64 | 26.1601 | 50930 |
| 1736893380 | 26.23 | 0.26 | 1.00 | 26.374 | 26.374 | 26.1675 | 107799 |
| 1736806800 | 25.97 | -0.38 | -1.44 | 25.82 | 25.97 | 25.75 | 181992 |
| 1736547720 | 26.35 | -0.2 | -0.75 | 26.57 | 26.57 | 26.27 | 277696 |
| 1736375340 | 26.55 | -0.33 | -1.23 | 26.31 | 26.58 | 26.24 | 64750 |
| 1736288940 | 26.88 | -0.07 | -0.26 | 27.07 | 27.1625 | 26.8 | 42161 |
| 1736202360 | 26.95 | 0.59 | 2.24 | 26.6505 | 27.15 | 26.63 | 76547 |
| 1735942980 | 26.36 | 0.18 | 0.71 | 26.27 | 26.5075 | 26.188 | 64889 |
| 1735856700 | 26.175 | -0.14 | -0.51 | 26.22 | 26.26 | 25.9001 | 52573 |
| 1735683960 | 26.3101 | -0.21 | -0.79 | 26.4725 | 26.52 | 26.27 | 43982 |
| 1735597740 | 26.52 | -0.61 | -2.25 | 26.15 | 26.68 | 26.15 | 96300 |
| 1735338000 | 27.13 | -0.33 | -1.20 | 27.04 | 27.19 | 26.98 | 68863 |
| 1735252020 | 27.46 | 0.21 | 0.77 | 27.14 | 27.48 | 27.14 | 54425 |
| 1735078200 | 27.25 | 0.04 | 0.15 | 27.3185 | 27.58 | 27.1 | 55974 |
| 1734992400 | 27.21 | 0.15 | 0.55 | 27.11 | 27.21 | 26.8401 | 152343 |
| 1734733200 | 27.06 | 0.03 | 0.11 | 26.8605 | 27.135 | 26.8605 | 51673 |
| 1734646800 | 27.03 | -0.27 | -0.99 | 27.21 | 27.25 | 27 | 162981 |
| 1734560940 | 27.3 | -0.6 | -2.15 | 27.84 | 27.968 | 27.3 | 123082 |
| 1734474360 | 27.9 | -0.25 | -0.89 | 27.89 | 28.03 | 27.855 | 103000 |
| 1734388140 | 28.15 | 0.11 | 0.39 | 28.074 | 28.4199 | 28.064 | 70812 |
| 1734128940 | 28.04 | -0.02 | -0.07 | 28.24 | 28.2795 | 27.97 | 52734 |
| 1734042480 | 28.06 | -0.31 | -1.09 | 28.166 | 28.246 | 28.03 | 541015 |
| 1733955900 | 28.37 | 0.34 | 1.21 | 28.3 | 28.4 | 28.0101 | 207888 |
| 1733869200 | 28.03 | 0.55 | 2.00 | 28.05 | 28.12 | 27.91 | 212755 |
| 1733782800 | 27.48 | 0.33 | 1.22 | 27.44 | 27.79 | 27.4201 | 351058 |
| 1733523600 | 27.15 | -0.11 | -0.40 | 27.2 | 27.204 | 26.94 | 243846 |
| 1733437500 | 27.26 | 0.13 | 0.48 | 27.31 | 27.31 | 27.121 | 99834 |
| 1733350980 | 27.13 | 0.05 | 0.18 | 27.1 | 27.232 | 27.04 | 35107 |
| 1733264700 | 27.08 | -0.05 | -0.18 | 26.92 | 27.178 | 26.884 | 72502 |
| 1733178180 | 27.13 | 0.11 | 0.41 | 27.05 | 27.2275 | 26.98 | 80238 |
| 1732918200 | 27.02 | 0.2 | 0.73 | 26.82 | 27.05 | 26.78 | 47033 |
| 1732746540 | 26.825 | 0.25 | 0.96 | 26.79 | 26.89 | 26.713 | 98633 |
| 1732660140 | 26.57 | 0.15 | 0.57 | 26.89 | 26.89 | 26.4975 | 80431 |
| 1732573560 | 26.42 | 0.57 | 2.21 | 26.42 | 26.54 | 26.24 | 119749 |
| 1732314000 | 25.85 | 0.11 | 0.43 | 25.883 | 25.9405 | 25.57 | 112493 |
| 1732227900 | 25.74 | -0.47 | -1.79 | 25.71 | 25.825 | 25.54 | 95960 |
| 1732141740 | 26.208 | 0.09 | 0.34 | 26.1 | 26.25 | 26.04 | 40841 |
| 1732054800 | 26.12 | 0.07 | 0.25 | 25.86 | 26.12 | 25.7601 | 67737 |
| 1731968640 | 26.055 | -0.28 | -1.04 | 25.96 | 26.16 | 25.93 | 116326 |
| 1731709260 | 26.33 | 0.12 | 0.45 | 26.39 | 26.45 | 26.2675 | 83045 |
| 1731622800 | 26.2113 | -0.05 | -0.19 | 26.44 | 26.6 | 26.19 | 67713 |
| 1731536760 | 26.26 | -0.49 | -1.82 | 26.482 | 26.482 | 26.19 | 70811 |
| 1731450480 | 26.7475 | -0.79 | -2.88 | 26.79 | 26.9 | 26.63 | 82481 |
| 1731363600 | 27.54 | -0.41 | -1.47 | 27.78 | 27.78 | 27.54 | 53896 |
| 1731104400 | 27.95 | -0.57 | -2.00 | 27.836 | 28.01 | 27.836 | 50193 |
| 1731018540 | 28.52 | 1.1 | 3.99 | 28.33 | 28.526 | 28.2001 | 105389 |
| 1730931600 | 27.425 | 1.01 | 3.80 | 27.72 | 27.755 | 27.1701 | 40629 |
| 1730845680 | 26.42 | 0.47 | 1.81 | 26.27 | 26.5854 | 25.79 | 66941 |
| 1730759160 | 25.95 | -0.11 | -0.43 | 26.34 | 26.37 | 25.95 | 61416 |
| 1730496420 | 26.0615 | 0.06 | 0.24 | 26.14 | 26.2599 | 26.06 | 35299 |
| 1730409780 | 26 | -0.14 | -0.54 | 25.7605 | 26.16 | 25.666 | 60724 |
| 1730323500 | 26.14 | -0.42 | -1.58 | 25.85 | 26.24 | 25.85 | 38306 |
| 1730237280 | 26.56 | -0.12 | -0.45 | 26.5 | 26.645 | 26.47 | 60940 |
| 1730150880 | 26.68 | -0.95 | -3.45 | 27.04 | 27.085 | 26.6001 | 27185 |
| 1729891500 | 27.634 | -0.11 | -0.38 | 27.57 | 27.72 | 27.5501 | 32129 |
| 1729805160 | 27.74 | 0.07 | 0.25 | 27.74 | 27.81 | 27.61 | 27936 |
| 1729718940 | 27.67 | 0 | 0.00 | 27.71 | 27.71 | 27.592 | 59450 |
