Hot Features
프리미엄
Arterra Bioscience Spa (ARBS)
BIT
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -2.0725388601 | 1.93 | 1.93 | 1.85 | 3375 | 1.89388889 | DE |
| 4 | -0.09 | -4.54545454545 | 1.98 | 2.06 | 1.85 | 5132 | 1.94992308 | DE |
| 12 | -0.13 | -6.43564356436 | 2.02 | 2.1 | 1.85 | 12079 | 1.94734205 | DE |
| 26 | -0.05 | -2.57731958763 | 1.94 | 2.4 | 1.8 | 14019 | 2.02839963 | DE |
| 52 | 0.3 | 18.8679245283 | 1.59 | 2.4 | 1.5 | 15655 | 1.92888212 | DE |
| 156 | -1.09 | -36.5771812081 | 2.98 | 3.16 | 1.48 | 14274 | 2.10741641 | DE |
| 260 | -2.49 | -56.8493150685 | 4.38 | 4.4195 | 1.48 | 12306 | 2.58799898 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732640100 | 1.9 | 0 | 0.00 | 1.85 | 1.9 | 1.85 | 3000 |
| 1732553700 | 1.9 | 0.02 | 1.06 | 1.87 | 1.9 | 1.86 | 4500 |
| 1732294500 | 1.88 | -0.05 | -2.59 | 1.91 | 1.92 | 1.88 | 5250 |
| 1732208100 | 1.93 | 0 | 0.00 | 1.93 | 1.93 | 1.93 | 0 |
| 1732121700 | 1.93 | 0.03 | 1.58 | 1.93 | 1.93 | 1.93 | 750 |
| 1732035300 | 1.9 | -0.02 | -1.04 | 1.9 | 1.9 | 1.9 | 750 |
| 1731948900 | 1.92 | -0.01 | -0.52 | 1.93 | 1.93 | 1.92 | 2250 |
| 1731689700 | 1.93 | -0.09 | -4.46 | 2 | 2 | 1.91 | 14250 |
| 1731603300 | 2.02 | -0.02 | -0.98 | 2.06 | 2.06 | 2 | 2250 |
| 1731516900 | 2.04 | 0.04 | 2.00 | 2 | 2.04 | 2 | 5250 |
| 1731430500 | 2 | 0.02 | 1.01 | 2 | 2 | 1.96 | 3000 |
| 1731344100 | 1.98 | 0.03 | 1.54 | 1.95 | 2 | 1.93 | 12000 |
| 1731084900 | 1.95 | 0.02 | 1.04 | 1.92 | 1.95 | 1.92 | 8250 |
| 1730998500 | 1.93 | 0 | 0.00 | 1.93 | 1.93 | 1.91 | 8250 |
| 1730912100 | 1.93 | -0.02 | -1.03 | 1.93 | 1.93 | 1.93 | 2250 |
| 1730825700 | 1.95 | 0.02 | 1.04 | 1.93 | 1.95 | 1.93 | 3000 |
| 1730739300 | 1.93 | -0.03 | -1.53 | 1.93 | 1.95 | 1.93 | 6000 |
| 1730480100 | 1.96 | -0.02 | -1.01 | 1.95 | 1.96 | 1.93 | 10500 |
| 1730393700 | 1.98 | -0.01 | -0.50 | 1.95 | 1.98 | 1.95 | 1500 |
| 1730307300 | 1.99 | 0 | 0.00 | 1.98 | 1.99 | 1.96 | 4500 |
| 1730220900 | 1.99 | 0.02 | 1.02 | 1.98 | 1.99 | 1.96 | 5250 |
| 1730134500 | 1.97 | 0.01 | 0.51 | 1.97 | 1.99 | 1.97 | 13500 |
| 1729871700 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1729785300 | 1.96 | 0.02 | 1.03 | 1.95 | 1.96 | 1.95 | 1500 |
| 1729698900 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 750 |
| 1729612500 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 750 |
| 1729526100 | 1.94 | -0.02 | -1.02 | 1.93 | 1.94 | 1.9 | 13500 |
| 1729266900 | 1.96 | 0.01 | 0.51 | 1.95 | 1.96 | 1.93 | 29250 |
| 1729180500 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.92 | 3750 |
| 1729094100 | 1.95 | 0.01 | 0.52 | 1.92 | 1.95 | 1.91 | 3750 |
| 1729007700 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.9 | 19500 |
| 1728921300 | 1.94 | -0.02 | -1.02 | 1.96 | 1.96 | 1.94 | 3000 |
| 1728662100 | 1.96 | 0.02 | 1.03 | 1.91 | 1.96 | 1.91 | 8250 |
| 1728575700 | 1.94 | 0.03 | 1.57 | 1.91 | 1.95 | 1.89 | 34500 |
| 1728489300 | 1.91 | -0.05 | -2.55 | 1.98 | 1.98 | 1.9 | 32250 |
| 1728402900 | 1.96 | 0.03 | 1.55 | 1.95 | 1.96 | 1.95 | 1500 |
| 1728316500 | 1.93 | 0 | 0.00 | 1.95 | 1.95 | 1.91 | 12750 |
| 1728057300 | 1.93 | -0.05 | -2.53 | 1.96 | 1.98 | 1.9 | 82500 |
| 1727970900 | 1.98 | 0.08 | 4.21 | 1.92 | 2 | 1.89 | 85500 |
| 1727884500 | 1.9 | -0.04 | -2.06 | 1.94 | 1.94 | 1.89 | 20250 |
| 1727798100 | 1.94 | -0.04 | -2.02 | 1.96 | 1.96 | 1.94 | 2250 |
| 1727711700 | 1.98 | 0.05 | 2.59 | 1.99 | 2.04 | 1.98 | 11250 |
| 1727452500 | 1.93 | 0.01 | 0.52 | 1.96 | 1.98 | 1.93 | 7500 |
| 1727366100 | 1.92 | 0.04 | 2.13 | 1.9 | 1.95 | 1.9 | 6750 |
| 1727279700 | 1.88 | -0.02 | -1.05 | 1.91 | 1.91 | 1.88 | 11250 |
| 1727193300 | 1.9 | 0.02 | 1.06 | 1.91 | 1.98 | 1.9 | 31500 |
| 1727106900 | 1.88 | -0.09 | -4.57 | 1.98 | 1.98 | 1.88 | 47250 |
| 1726847700 | 1.97 | -0.01 | -0.51 | 1.98 | 1.98 | 1.97 | 2250 |
| 1726761300 | 1.98 | -0.01 | -0.50 | 2.02 | 2.02 | 1.97 | 9000 |
| 1726674900 | 1.99 | 0.01 | 0.51 | 2 | 2 | 1.99 | 3000 |
| 1726588500 | 1.98 | -0.02 | -1.00 | 1.99 | 1.99 | 1.98 | 9000 |
| 1726502100 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1726242900 | 2 | 0.01 | 0.50 | 2.02 | 2.02 | 1.98 | 3000 |
| 1726156500 | 1.99 | 0.03 | 1.53 | 1.98 | 2.02 | 1.98 | 2250 |
| 1726070100 | 1.96 | -0.03 | -1.51 | 2.04 | 2.08 | 1.96 | 15750 |
| 1725983700 | 1.99 | -0.09 | -4.33 | 2.06 | 2.06 | 1.98 | 27000 |
| 1725897300 | 2.08 | 0.08 | 4.00 | 2 | 2.08 | 2 | 5250 |
| 1725638100 | 2 | -0.06 | -2.91 | 2.06 | 2.06 | 2 | 3750 |
| 1725551700 | 2.06 | 0 | 0.00 | 2.08 | 2.1 | 2.06 | 10500 |
| 1725465300 | 2.06 | -0.02 | -0.96 | 2.02 | 2.06 | 2.02 | 10500 |
| 1725378900 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 750 |
| 1725292500 | 2.08 | 0.02 | 0.97 | 2.1 | 2.1 | 2.08 | 5250 |
| 1725033300 | 2.06 | -0.04 | -1.90 | 2.06 | 2.06 | 2.06 | 2250 |
| 1724946900 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1724860500 | 2.1 | 0.02 | 0.96 | 2.08 | 2.1 | 2.08 | 1500 |
| 1724745600 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
