Hot Features
프리미엄
EDX Medical Group Plc (EDX)
AQSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -5.55555555556 | 9 | 9.5 | 8 | 47439 | 8.56217063 | DE |
| 4 | -0.75 | -8.10810810811 | 9.25 | 9.5 | 8 | 17948 | 8.70217509 | DE |
| 12 | -2.75 | -24.4444444444 | 11.25 | 12 | 8 | 59817 | 9.99340662 | DE |
| 26 | 1 | 13.3333333333 | 7.5 | 13 | 7.25 | 64943 | 10.6001843 | DE |
| 52 | 2.875 | 51.1111111111 | 5.625 | 13 | 4.5 | 68724 | 9.55675924 | DE |
| 156 | 2.65 | 45.2991452991 | 5.85 | 13 | 2 | 50786 | 6.60960461 | DE |
| 260 | 2.5 | 41.6666666667 | 6 | 13 | 2 | 47374 | 6.64501261 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732897620 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8 | 18219 |
| 1732808160 | 8.5 | 0 | 0.00 | 8.5 | 8.65 | 8 | 1250 |
| 1732721820 | 8.5 | 0 | 0.00 | 8.5 | 8.69 | 8.15 | 15474 |
| 1732638480 | 8.5 | -0.5 | -5.56 | 9 | 9.5 | 8.5 | 190977 |
| 1732548840 | 9 | 0 | 0.00 | 9 | 9.5 | 8.6 | 29493 |
| 1732289460 | 9 | 0 | 0.00 | 9 | 9.5 | 9 | 0 |
| 1732203480 | 9 | 0 | 0.00 | 9 | 9.5 | 9 | 0 |
| 1732120140 | 9 | 0 | 0.00 | 9 | 9.5 | 9 | 0 |
| 1732033620 | 9 | 0 | 0.00 | 9 | 9.5 | 9 | 32400 |
| 1731947580 | 9 | 0 | 0.00 | 9 | 9 | 8.5 | 12000 |
| 1731688080 | 9 | 0 | 0.00 | 9 | 9.5 | 9 | 0 |
| 1731598260 | 9 | 0 | 0.00 | 9 | 9.5 | 9 | 0 |
| 1731511920 | 9 | 0 | 0.00 | 9 | 9.5 | 8.5 | 14171 |
| 1731428820 | 9 | 0 | 0.00 | 9 | 9.5 | 9 | 0 |
| 1731342540 | 9 | -0.25 | -2.70 | 9.25 | 9.5 | 9 | 36110 |
| 1731083160 | 9.25 | 0 | 0.00 | 9.25 | 9.5 | 9 | 0 |
| 1730993820 | 9.25 | 0 | 0.00 | 9.25 | 9.5 | 9 | 0 |
| 1730910480 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1730824080 | 9.25 | 0 | 0.00 | 9.25 | 9.5 | 9 | 0 |
| 1730737740 | 9.25 | 0 | 0.00 | 9.25 | 9.5 | 9 | 9145 |
| 1730475300 | 9.25 | 0 | 0.00 | 9.25 | 9.5 | 9 | 0 |
| 1730388900 | 9.25 | 0 | 0.00 | 9.25 | 9.5 | 9 | 0 |
| 1730305440 | 9.25 | 0 | 0.00 | 9.25 | 9.5 | 9 | 0 |
| 1730193840 | 9.25 | 0 | 0.00 | 9.25 | 9.5 | 9 | 5000 |
| 1730132940 | 9.25 | 0 | 0.00 | 9.25 | 9.75 | 9.25 | 0 |
| 1729869960 | 9.25 | 0 | 0.00 | 9.25 | 9.5 | 9 | 1905 |
| 1729783680 | 9.25 | 0 | 0.00 | 9.25 | 9.5 | 9 | 0 |
| 1729697340 | 9.25 | 0.25 | 2.78 | 9.25 | 9.5 | 9 | 38261 |
| 1729610340 | 9 | 0 | 0.00 | 9 | 9.5 | 8.5 | 68186 |
| 1729524420 | 9 | 0 | 0.00 | 9 | 9 | 8.5 | 0 |
| 1729262100 | 9 | 0 | 0.00 | 9 | 9 | 8.5 | 0 |
| 1729178580 | 9 | 0 | 0.00 | 9 | 9.44 | 8.5 | 23367 |
| 1729092540 | 9 | 0 | 0.00 | 9 | 9.5 | 8.5 | 256991 |
| 1729006140 | 9 | 0 | 0.00 | 8.75 | 9 | 8.5 | 0 |
| 1728919680 | 9 | 0 | 0.00 | 9 | 9.5 | 8.5 | 78821 |
| 1728657480 | 9 | 0 | 0.00 | 8.75 | 9 | 8.5 | 2499 |
| 1728574140 | 9 | 0 | 0.00 | 9 | 9.5 | 8.5 | 60151 |
| 1728484740 | 9 | 0 | 0.00 | 9 | 9.5 | 8.5 | 468240 |
| 1728401340 | 9 | 0 | 0.00 | 9 | 9.45 | 8.5 | 15687 |
| 1728311580 | 9 | -0.25 | -2.70 | 9.25 | 9.45 | 8.5 | 127342 |
| 1728053040 | 9.25 | -0.25 | -2.63 | 9.5 | 10 | 9 | 43761 |
| 1727966700 | 9.5 | -0.48 | -4.81 | 9.5 | 10 | 9 | 49096 |
| 1727882940 | 9.98 | -0.02 | -0.20 | 9.75 | 10.188 | 9.11 | 184845 |
| 1727793720 | 10 | 0 | 0.00 | 10 | 10.259 | 9.5 | 11127 |
| 1727710080 | 10 | 0 | 0.00 | 10 | 10 | 9.5 | 4000 |
| 1727447580 | 10 | 0.25 | 2.56 | 9.75 | 10.4 | 9 | 120501 |
| 1727364240 | 9.75 | -0.5 | -4.88 | 10.25 | 11.25 | 9.5 | 72010 |
| 1727277960 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10 | 0 |
| 1727191740 | 10.25 | -0.25 | -2.38 | 10.5 | 10.67 | 10 | 119334 |
| 1727102220 | 10.5 | -0.25 | -2.33 | 10.75 | 11.1 | 10 | 104501 |
| 1726843740 | 10.75 | 0 | 0.00 | 10.75 | 11.14 | 10 | 59812 |
| 1726756740 | 10.75 | 0 | 0.00 | 10.75 | 11.1 | 10.5 | 22565 |
| 1726669920 | 10.75 | -0.5 | -4.44 | 11.25 | 11.25 | 10.5 | 124857 |
| 1726586700 | 11.25 | 0 | 0.00 | 11.25 | 12 | 10.5 | 19486 |
| 1726498920 | 11.25 | 0 | 0.00 | 11.25 | 12 | 10.5 | 76715 |
| 1726238280 | 11.25 | -0.25 | -2.17 | 11.5 | 12 | 11 | 97974 |
| 1726151880 | 11.5 | 0.25 | 2.22 | 11.5 | 12 | 11 | 49363 |
| 1726068360 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 0 |
| 1725981960 | 11.25 | -0.25 | -2.17 | 12 | 12 | 11.1 | 488666 |
| 1725892800 | 11.5 | 0.25 | 2.22 | 11.25 | 12 | 11 | 208873 |
| 1725633480 | 11.25 | 0 | 0.00 | 11.25 | 11.62 | 10.7 | 124417 |
| 1725547140 | 11.25 | 0 | 0.00 | 11.25 | 11.7 | 11 | 33316 |
| 1725460740 | 11.25 | -0.5 | -4.26 | 11.75 | 12 | 11.1 | 228569 |
| 1725374160 | 11.75 | -0.5 | -4.08 | 12.25 | 12.5 | 11.65 | 106169 |
| 1725287700 | 12.25 | 0.25 | 2.08 | 12 | 13 | 12 | 649600 |
