Hot Features
프리미엄
Thyssenkrupp AG (PK) (TKAMY)
USOTC
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4345 | 9.38242280285 | 4.631 | 5.1375 | 4.63 | 75126 | 4.82127641 | DR |
| 4 | 0.9155 | 22.0602409639 | 4.15 | 5.1375 | 3.84 | 32099 | 4.63041844 | DR |
| 12 | 1.3955 | 38.0245231608 | 3.67 | 5.1375 | 3.49 | 20309 | 4.33741189 | DR |
| 26 | 1.2105 | 31.4007782101 | 3.855 | 5.1375 | 3.08 | 13503 | 4.06260729 | DR |
| 52 | -1.1995 | -19.1460494812 | 6.265 | 6.29 | 3.08 | 12870 | 4.46489191 | DR |
| 156 | -4.9946 | -49.6476178169 | 10.0601 | 10.98 | 3.08 | 15556 | 6.32726108 | DR |
| 260 | -7.3395 | -59.1656590085 | 12.405 | 14.38 | 3.08 | 21224 | 7.64554058 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738362000 | 5.0655 | -0.02 | -0.38 | 5.1375 | 5.1375 | 5.0655 | 3639 |
| 1738276080 | 5.085 | 0.11 | 2.21 | 5.072 | 5.099 | 5 | 27184 |
| 1738189740 | 4.975 | 0.02 | 0.51 | 4.88 | 4.98 | 4.88 | 20131 |
| 1738103280 | 4.95 | 0.04 | 0.81 | 4.9173 | 4.95 | 4.9 | 21602 |
| 1738016820 | 4.91 | 0.19 | 4.08 | 4.9 | 4.94 | 4.85 | 97585 |
| 1737757440 | 4.7175 | 0.25 | 5.54 | 4.631 | 4.74 | 4.63 | 209127 |
| 1737671220 | 4.47 | 0.22 | 5.18 | 4.5 | 4.55 | 4.45 | 83390 |
| 1737584640 | 4.25 | -0.09 | -2.07 | 4.4 | 4.4 | 4.2 | 54912 |
| 1737498540 | 4.34 | 0.06 | 1.40 | 4.34 | 4.34 | 4.34 | 3321 |
| 1737152880 | 4.28 | 0.17 | 4.14 | 4.26 | 4.2975 | 4.26 | 3047 |
| 1737066420 | 4.11 | -0.06 | -1.44 | 4.11 | 4.11 | 4.11 | 812 |
| 1736979720 | 4.17 | 0.12 | 2.96 | 4.09 | 4.17 | 4.09 | 905 |
| 1736893380 | 4.05 | 0.14 | 3.50 | 4.07 | 4.09 | 3.99 | 3746 |
| 1736806800 | 3.913 | -0.1 | -2.42 | 3.913 | 3.913 | 3.913 | 295 |
| 1736547720 | 4.01 | 0.06 | 1.52 | 3.95 | 4.01 | 3.84 | 22775 |
| 1736375340 | 3.95 | -0.17 | -4.01 | 4 | 4 | 3.91 | 18194 |
| 1736288940 | 4.115 | -0.06 | -1.32 | 4.15 | 4.15 | 4.115 | 7600 |
| 1736202360 | 4.17 | 0.15 | 3.73 | 4.03 | 4.17 | 4.03 | 1270 |
| 1735942980 | 4.0199999 | -0.13 | -3.21 | 4.15 | 4.15 | 4.0199999 | 1894 |
| 1735856700 | 4.1532 | 0.11 | 2.76 | 4.1532 | 4.1532 | 4.1532 | 252 |
| 1735683960 | 4.0415 | -0.04 | -0.94 | 4.038 | 4.0415 | 4.038 | 2306 |
| 1735597740 | 4.08 | -0.02 | -0.37 | 4.17 | 4.17 | 4.01 | 2956 |
| 1735338000 | 4.095 | -0.02 | -0.40 | 4.15 | 4.17 | 4.095 | 50641 |
| 1735252020 | 4.1115 | 0.06 | 1.52 | 4.115 | 4.115 | 4.1115 | 802 |
| 1735078200 | 4.05 | -0.1 | -2.41 | 4.05 | 4.05 | 4.05 | 221 |
| 1734992400 | 4.15 | 0.04 | 0.97 | 4.13 | 4.15 | 4.09 | 1934 |
| 1734733200 | 4.11 | -0.04 | -1.01 | 4.1 | 4.165 | 4.1 | 5295 |
| 1734646800 | 4.152 | 0 | 0.05 | 4.28 | 4.28 | 4.15 | 1562 |
| 1734560940 | 4.15 | -0.19 | -4.38 | 4.34 | 4.35 | 4.15 | 18677 |
| 1734474360 | 4.34 | 0.01 | 0.32 | 4.33 | 4.345 | 4.33 | 9228 |
| 1734388140 | 4.3259999 | -0.02 | -0.55 | 4.4 | 4.4 | 4.2699999 | 12293 |
| 1734128940 | 4.35 | -0.11 | -2.47 | 4.49 | 4.49 | 4.26 | 23687 |
| 1734042480 | 4.46 | 0.07 | 1.59 | 4.64 | 4.64 | 4.4189999 | 7694 |
| 1733955900 | 4.39 | 0.04 | 0.92 | 4.4 | 4.4 | 4.39 | 2095 |
| 1733869200 | 4.35 | -0.03 | -0.57 | 4.35 | 4.46 | 4.35 | 13670 |
| 1733782800 | 4.375 | -0.07 | -1.46 | 4.44 | 4.44 | 4.325 | 5261 |
| 1733523600 | 4.44 | 0.19 | 4.47 | 4.3099999 | 4.44 | 4.3099999 | 1401 |
| 1733437500 | 4.25 | 0.03 | 0.59 | 4.4 | 4.4 | 4.23 | 2828 |
| 1733350980 | 4.225 | 0.13 | 3.10 | 4.15 | 4.25 | 4.15 | 6530 |
| 1733264700 | 4.098 | -0.01 | -0.35 | 4.11 | 4.11 | 4.098 | 4669 |
| 1733178180 | 4.1125 | -0.03 | -0.66 | 4.12 | 4.12 | 4.11 | 5947 |
| 1732918200 | 4.14 | 0.05 | 1.35 | 4.14 | 4.14 | 4.14 | 762 |
| 1732746540 | 4.085 | 0.16 | 3.94 | 4.09 | 4.11 | 4.0599999 | 45011 |
| 1732660140 | 3.93 | -0.14 | -3.44 | 4.07 | 4.07 | 3.93 | 15876 |
| 1732573560 | 4.07 | 0.15 | 3.83 | 4.05 | 4.14 | 4.03 | 38417 |
| 1732314000 | 3.92 | -0.16 | -4.00 | 4 | 4.04 | 3.89 | 34721 |
| 1732227900 | 4.0835 | -0.02 | -0.40 | 4.1 | 4.11 | 4.08 | 13234 |
| 1732141740 | 4.1 | 0.07 | 1.74 | 4.08 | 4.11 | 4.04 | 115462 |
| 1732054800 | 4.03 | 0.49 | 13.84 | 3.95 | 4.03 | 3.95 | 5653 |
| 1731968640 | 3.54 | 0.03 | 0.85 | 3.58 | 3.58 | 3.54 | 21598 |
| 1731709260 | 3.51 | -0.02 | -0.51 | 3.53 | 3.62 | 3.49 | 45111 |
| 1731622800 | 3.528 | 0.03 | 0.80 | 3.6 | 3.6 | 3.5 | 11251 |
| 1731536760 | 3.5 | -0.06 | -1.55 | 3.5 | 3.5 | 3.5 | 1063 |
| 1731450480 | 3.555 | -0.04 | -0.97 | 3.59 | 3.59 | 3.52 | 3678 |
| 1731363600 | 3.59 | -0.08 | -2.18 | 3.67 | 3.67 | 3.58 | 7126 |
| 1731104400 | 3.67 | -0.17 | -4.43 | 3.67 | 3.67 | 3.67 | 395 |
| 1731018540 | 3.84 | 0.33 | 9.40 | 3.8 | 3.8465 | 3.76 | 20004 |
| 1730931600 | 3.51 | -0.24 | -6.29 | 3.48 | 3.53 | 3.46 | 2718 |
| 1730845680 | 3.7455 | 0.26 | 7.32 | 3.67 | 3.7455 | 3.67 | 854 |
| 1730759160 | 3.49 | 0.02 | 0.58 | 3.5046 | 3.52 | 3.49 | 3346 |
| 1730496420 | 3.47 | 0.03 | 0.87 | 3.4515 | 3.47 | 3.4515 | 513 |
