Hot Features
프리미엄
X Fab Silicon Foundries SE (PK) (XFABF)
USOTC
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -2.87769784173 | 5.56 | 5.56 | 5.4 | 4108 | 5.49934086 | CS |
| 4 | 0.3915 | 7.8167115903 | 5.0085 | 5.56 | 4.6336 | 2124 | 5.17665518 | CS |
| 12 | 0.9 | 20 | 4.5 | 5.8 | 4.5 | 2412 | 5.17725249 | CS |
| 26 | 0.15 | 2.85714285714 | 5.25 | 5.8 | 4.4746 | 2020 | 5.1590001 | CS |
| 52 | -2.56 | -32.1608040201 | 7.96 | 8.55 | 4.4746 | 1553 | 5.83796982 | CS |
| 156 | -2.95 | -35.3293413174 | 8.35 | 12.7 | 4.4746 | 1628 | 7.80103797 | CS |
| 260 | -4.02 | -42.6751592357 | 9.42 | 12.7 | 4.4746 | 1868 | 8.17216275 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740435600 | 5.4 | -0.04 | -0.81 | 5.4 | 5.4 | 5.4 | 1002 |
| 1740176400 | 5.4441 | -0.07 | -1.20 | 5.55 | 5.55 | 5.4441 | 321 |
| 1740090480 | 5.51 | 0.4 | 7.72 | 5.5599999 | 5.5599999 | 5.51 | 11002 |
| 1740004020 | 5.115 | 0 | 0.00 | 5.115 | 5.115 | 5.115 | 0 |
| 1739917620 | 5.115 | 0 | 0.00 | 5.115 | 5.115 | 5.115 | 0 |
| 1739572020 | 5.115 | 0.18 | 3.54 | 5.1704 | 5.1704 | 5.115 | 421 |
| 1739485320 | 4.94 | 0.22 | 4.66 | 4.99 | 4.99 | 4.94 | 760 |
| 1739399340 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1739312940 | 4.72 | -0.12 | -2.38 | 4.68 | 4.72 | 4.68 | 1209 |
| 1739226000 | 4.835 | 0.18 | 3.87 | 4.84 | 4.87 | 4.8 | 5945 |
| 1738967160 | 4.655 | -0.28 | -5.62 | 4.73 | 4.73 | 4.6336 | 1382 |
| 1738880400 | 4.9323 | 0.03 | 0.66 | 4.9323 | 4.9323 | 4.9323 | 100 |
| 1738794540 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1738708140 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1738621740 | 4.9 | -0.35 | -6.67 | 4.96 | 4.96 | 4.9 | 1375 |
| 1738362000 | 5.25 | 0.24 | 4.79 | 5.1351 | 5.25 | 5.1351 | 2500 |
| 1738276080 | 5.01 | -0.03 | -0.60 | 4.9501 | 5.01 | 4.9501 | 900 |
| 1738189740 | 5.04 | -0.1 | -1.95 | 5.0085 | 5.04 | 5.0085 | 700 |
| 1738103220 | 5.14 | 0 | 0.00 | 5.14 | 5.14 | 5.14 | 0 |
| 1738016820 | 5.14 | -0.12 | -2.28 | 5.18 | 5.25 | 5.14 | 2056 |
| 1737757620 | 5.26 | 0 | 0.00 | 5.26 | 5.26 | 5.26 | 0 |
| 1737671220 | 5.26 | -0.12 | -2.23 | 5.26 | 5.26 | 5.26 | 1056 |
| 1737584940 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.38 | 0 |
| 1737498540 | 5.38 | 0.27 | 5.28 | 5.3305999 | 5.38 | 5.3305999 | 3050 |
| 1737152820 | 5.11 | 0 | 0.00 | 5.11 | 5.11 | 5.11 | 0 |
| 1737066420 | 5.11 | 0.08 | 1.59 | 5.11 | 5.11 | 5.11 | 604 |
| 1736979720 | 5.03 | -0.04 | -0.79 | 5.0199999 | 5.03 | 5.0199999 | 944 |
| 1736893380 | 5.0699 | -0.03 | -0.59 | 5.05 | 5.0699 | 5.035 | 5006 |
| 1736806800 | 5.1 | -0.02 | -0.39 | 5.09 | 5.1 | 5.09 | 707 |
| 1736548140 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 0 |
| 1736375340 | 5.12 | -0.43 | -7.75 | 5.26 | 5.26 | 5.09 | 15119 |
| 1736288940 | 5.55 | 0.29 | 5.41 | 5.5 | 5.8 | 5.5 | 5490 |
| 1736202360 | 5.265 | 0.35 | 7.04 | 5.18 | 5.271 | 5.0199999 | 8339 |
| 1735942980 | 4.9188 | -0.26 | -5.08 | 4.98 | 5.01 | 4.9188 | 2946 |
| 1735856700 | 5.182 | -0.02 | -0.35 | 5.17 | 5.182 | 5.17 | 2050 |
| 1735683960 | 5.2 | 0.04 | 0.68 | 5.2 | 5.2 | 5.2 | 600 |
| 1735597740 | 5.165 | 0.1 | 2.01 | 5.165 | 5.165 | 5.165 | 550 |
| 1735338420 | 5.063 | 0 | 0.00 | 5.063 | 5.063 | 5.063 | 0 |
| 1735252020 | 5.063 | -0.02 | -0.46 | 5.063 | 5.063 | 5.063 | 1010 |
| 1735078800 | 5.0865 | 0 | 0.00 | 5.0865 | 5.0865 | 5.0865 | 0 |
| 1734992400 | 5.0865 | 0.08 | 1.53 | 5.05 | 5.1 | 5.0199999 | 2650 |
| 1734733200 | 5.01 | 0.03 | 0.58 | 4.93 | 5.01 | 4.9 | 900 |
| 1734646800 | 4.9812 | -0.17 | -3.28 | 5 | 5 | 4.9812 | 1480 |
| 1734560760 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1734474360 | 5.15 | 0.01 | 0.19 | 5.15 | 5.15 | 5.15 | 185 |
| 1734388080 | 5.14 | 0 | 0.00 | 5.14 | 5.14 | 5.14 | 0 |
| 1734128880 | 5.14 | 0 | 0.00 | 5.14 | 5.14 | 5.14 | 0 |
| 1734042480 | 5.14 | 0 | 0.05 | 5.2 | 5.2 | 5.14 | 700 |
| 1733955900 | 5.1374 | 0 | 0.00 | 5.1374 | 5.1374 | 5.1374 | 0 |
| 1733869500 | 5.1374 | 0 | 0.00 | 5.1374 | 5.1374 | 5.1374 | 0 |
| 1733783100 | 5.1374 | 0 | 0.00 | 5.1374 | 5.1374 | 5.1374 | 0 |
| 1733523900 | 5.1374 | 0 | 0.00 | 5.1374 | 5.1374 | 5.1374 | 0 |
| 1733437500 | 5.1374 | 0.64 | 14.16 | 5.1374 | 5.1374 | 5.1374 | 1145 |
| 1733351100 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1733264700 | 4.5 | 0.01 | 0.25 | 4.5 | 4.5 | 4.5 | 200 |
| 1733178360 | 4.489 | 0 | 0.00 | 4.489 | 4.489 | 4.489 | 0 |
| 1732919160 | 4.489 | 0 | 0.00 | 4.489 | 4.489 | 4.489 | 0 |
| 1732746360 | 4.489 | 0 | 0.00 | 4.489 | 4.489 | 4.489 | 0 |
| 1732659960 | 4.489 | 0 | 0.00 | 4.489 | 4.489 | 4.489 | 0 |
| 1732573560 | 4.489 | 0.01 | 0.32 | 4.489 | 4.489 | 4.489 | 198 |
