Hot Features
프리미엄
Thyssenkrupp AG (PK) (TKAMY)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.39 | 11.0481586402 | 3.53 | 4.11 | 3.49 | 40212 | 3.90441245 | DR |
| 4 | 0.25 | 6.81198910082 | 3.67 | 4.11 | 3.44 | 15992 | 3.77976633 | DR |
| 12 | 0.27 | 7.39726027397 | 3.65 | 4.11 | 3.08 | 11288 | 3.63650185 | DR |
| 26 | -1.13 | -22.3762376238 | 5.05 | 5.18 | 3.08 | 10686 | 3.92371958 | DR |
| 52 | -3.72 | -48.6910994764 | 7.64 | 7.76 | 3.08 | 10796 | 4.81185337 | DR |
| 156 | -8.61 | -68.7150837989 | 12.53 | 12.7005 | 3.08 | 15598 | 6.86976986 | DR |
| 260 | -9.19 | -70.0991609458 | 13.11 | 14.38 | 3.08 | 21336 | 7.99812664 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730409780 | 3.44 | -0.06 | -1.71 | 3.5 | 3.56 | 3.44 | 12426 |
| 1730323500 | 3.5 | -0.08 | -2.29 | 3.5 | 3.57 | 3.5 | 47052 |
| 1730237280 | 3.582 | -0.04 | -1.05 | 3.56 | 3.6015 | 3.56 | 7340 |
| 1730150880 | 3.62 | 0.03 | 0.84 | 3.62 | 3.62 | 3.62 | 227 |
| 1729891500 | 3.59 | -0 | -0.04 | 3.67 | 3.67 | 3.59 | 787 |
| 1729805160 | 3.5915 | 0.15 | 4.40 | 3.5915 | 3.5915 | 3.5915 | 200 |
| 1729718940 | 3.44 | -0.11 | -3.10 | 3.5 | 3.5 | 3.44 | 332 |
| 1729632300 | 3.55 | -0.16 | -4.31 | 3.59 | 3.61 | 3.55 | 680 |
| 1729545600 | 3.71 | -0.04 | -0.93 | 3.67 | 3.71 | 3.67 | 3584 |
| 1729286400 | 3.745 | 0.31 | 8.87 | 3.6 | 3.8 | 3.6 | 20808 |
| 1729200000 | 3.44 | -0.05 | -1.43 | 3.483 | 3.5 | 3.44 | 1597 |
| 1729113960 | 3.49 | 0.03 | 0.87 | 3.4775 | 3.49 | 3.4775 | 15944 |
| 1729027680 | 3.46 | -0.04 | -1.14 | 3.48 | 3.48 | 3.4415 | 20396 |
| 1728941220 | 3.5 | -0.08 | -2.25 | 3.58 | 3.58 | 3.5 | 2762 |
| 1728681900 | 3.5805 | -0.03 | -0.82 | 3.62 | 3.62 | 3.5805 | 4457 |
| 1728595560 | 3.61 | -0.05 | -1.37 | 3.59 | 3.6255 | 3.59 | 5186 |
| 1728508800 | 3.66 | 0.02 | 0.55 | 3.66 | 3.66 | 3.66 | 12076 |
| 1728422580 | 3.64 | -0.04 | -0.95 | 3.62 | 3.64 | 3.56 | 23260 |
| 1728336000 | 3.675 | -0.07 | -1.74 | 3.75 | 3.75 | 3.66 | 1415 |
| 1728077220 | 3.74 | -0.07 | -1.71 | 3.81 | 3.81 | 3.74 | 12321 |
| 1727990760 | 3.805 | -0.04 | -1.01 | 3.805 | 3.805 | 3.805 | 435 |
| 1727904000 | 3.844 | 0.03 | 0.89 | 3.836 | 3.865 | 3.83 | 11677 |
| 1727818140 | 3.81 | -0.12 | -3.05 | 3.819 | 3.819 | 3.77 | 2725 |
| 1727731380 | 3.93 | 0.07 | 1.81 | 3.87 | 3.93 | 3.87 | 3910 |
| 1727472000 | 3.86 | 0.11 | 2.93 | 3.8 | 3.86 | 3.8 | 3177 |
| 1727386200 | 3.75 | 0.09 | 2.46 | 3.769 | 3.7825 | 3.75 | 2946 |
| 1727299200 | 3.66 | -0.01 | -0.27 | 3.67 | 3.67 | 3.66 | 11107 |
| 1727212800 | 3.67 | 0.13 | 3.67 | 3.71 | 3.71 | 3.65 | 7333 |
| 1727126940 | 3.54 | 0.05 | 1.43 | 3.64 | 3.64 | 3.54 | 21483 |
| 1726867200 | 3.49 | -0.04 | -1.26 | 3.55 | 3.55 | 3.49 | 18516 |
| 1726781220 | 3.5344 | 0.14 | 4.26 | 3.574 | 3.58 | 3.5344 | 7349 |
| 1726694460 | 3.39 | 0.09 | 2.73 | 3.39 | 3.45 | 3.35 | 15549 |
| 1726608240 | 3.3 | 0.04 | 1.16 | 3.34 | 3.39 | 3.29 | 11510 |
| 1726521720 | 3.262 | -0.1 | -2.86 | 3.3 | 3.3 | 3.262 | 3637 |
| 1726262940 | 3.358 | 0.16 | 4.94 | 3.345 | 3.358 | 3.25 | 3562 |
| 1726176540 | 3.2 | 0.1 | 3.23 | 3.115 | 3.2 | 3.115 | 3598 |
| 1726090140 | 3.1 | -0.02 | -0.48 | 3.11 | 3.17 | 3.1 | 3167 |
| 1726003500 | 3.115 | -0.15 | -4.65 | 3.162 | 3.162 | 3.08 | 27900 |
| 1725917160 | 3.267 | -0.09 | -2.56 | 3.2625 | 3.27 | 3.2599999 | 21879 |
| 1725658020 | 3.353 | -0.08 | -2.24 | 3.42 | 3.43 | 3.35 | 6113 |
| 1725571440 | 3.43 | -0.07 | -2.00 | 3.445 | 3.445 | 3.39 | 11060 |
| 1725485040 | 3.5 | 0 | 0.00 | 3.522 | 3.522 | 3.46 | 8532 |
| 1725398880 | 3.5 | -0.15 | -4.11 | 3.6 | 3.65 | 3.5 | 13770 |
| 1725053340 | 3.65 | 0.03 | 0.83 | 3.65 | 3.65 | 3.65 | 225 |
| 1724966400 | 3.62 | 0.01 | 0.28 | 3.6 | 3.64 | 3.6 | 3022 |
| 1724880360 | 3.61 | -0.05 | -1.37 | 3.59 | 3.61 | 3.565 | 3573 |
| 1724794080 | 3.66 | 0 | 0.00 | 3.64 | 3.665 | 3.64 | 3108 |
| 1724707740 | 3.66 | 0.06 | 1.67 | 3.59 | 3.66 | 3.59 | 1320 |
