Hot Features
프리미엄
Euro Group Laminations SpA (EGLA)
BIT
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.396 | -12.8155339806 | 3.09 | 3.12 | 2.55 | 724132 | 2.73580729 | DE |
| 4 | -0.768 | -22.1837088388 | 3.462 | 3.85 | 2.55 | 389516 | 3.01794263 | DE |
| 12 | -1.066 | -28.3510638298 | 3.76 | 3.85 | 2.55 | 228914 | 3.18636455 | DE |
| 26 | -1.768 | -39.6234872255 | 4.462 | 4.462 | 2.55 | 263008 | 3.63631339 | DE |
| 52 | -0.892 | -24.8745119911 | 3.586 | 4.778 | 2.55 | 424936 | 3.65836614 | DE |
| 156 | -2.806 | -51.0181818182 | 5.5 | 6.7 | 2.55 | 438927 | 4.40545212 | DE |
| 260 | -2.806 | -51.0181818182 | 5.5 | 6.7 | 2.55 | 438927 | 4.40545212 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732294500 | 2.706 | 0.1 | 4.00 | 2.556 | 2.73 | 2.55 | 434005 |
| 1732208100 | 2.602 | 0.04 | 1.40 | 2.55 | 2.61 | 2.55 | 437995 |
| 1732121700 | 2.566 | -0.15 | -5.66 | 2.714 | 2.716 | 2.552 | 516791 |
| 1732035300 | 2.72 | -0.01 | -0.29 | 2.8 | 2.8 | 2.696 | 389601 |
| 1731948900 | 2.728 | -0.22 | -7.46 | 2.97 | 2.97 | 2.638 | 1502221 |
| 1731689700 | 2.948 | -0.14 | -4.41 | 3.09 | 3.12 | 2.926 | 774054 |
| 1731603300 | 3.084 | 0.02 | 0.72 | 3.0299999 | 3.088 | 3.0299999 | 370291 |
| 1731516900 | 3.062 | 0 | 0.07 | 3.054 | 3.078 | 3.024 | 276138 |
| 1731430500 | 3.06 | -0.11 | -3.53 | 3.156 | 3.158 | 3.052 | 185505 |
| 1731344100 | 3.172 | 0.07 | 2.32 | 3.114 | 3.182 | 3.07 | 508853 |
| 1731084900 | 3.1 | -0.06 | -1.84 | 3.11 | 3.138 | 3.054 | 314309 |
| 1730998500 | 3.158 | -0.04 | -1.13 | 3.19 | 3.204 | 3.112 | 266756 |
| 1730912100 | 3.194 | -0.13 | -4.03 | 3.332 | 3.396 | 3.09 | 599642 |
| 1730825700 | 3.328 | -0.01 | -0.42 | 3.326 | 3.364 | 3.29 | 132597 |
| 1730739300 | 3.342 | -0.09 | -2.62 | 3.448 | 3.448 | 3.336 | 72614 |
| 1730480100 | 3.432 | -0.01 | -0.41 | 3.4 | 3.45 | 3.368 | 123112 |
| 1730393700 | 3.446 | -0.04 | -1.03 | 3.468 | 3.468 | 3.398 | 143541 |
| 1730307300 | 3.482 | -0.02 | -0.51 | 3.516 | 3.552 | 3.466 | 151775 |
| 1730220900 | 3.5 | 0.03 | 0.92 | 3.5 | 3.85 | 3.47 | 749839 |
| 1730134500 | 3.468 | 0.03 | 0.81 | 3.47 | 3.49 | 3.354 | 181420 |
| 1729871700 | 3.44 | 0.02 | 0.70 | 3.462 | 3.478 | 3.39 | 93262 |
| 1729785300 | 3.416 | -0 | -0.06 | 3.45 | 3.48 | 3.4 | 252053 |
| 1729698900 | 3.418 | 0.09 | 2.64 | 3.322 | 3.436 | 3.306 | 227838 |
| 1729612500 | 3.33 | 0.09 | 2.71 | 3.226 | 3.346 | 3.188 | 395756 |
| 1729526100 | 3.242 | -0.08 | -2.53 | 3.318 | 3.35 | 3.24 | 153269 |
| 1729266900 | 3.326 | 0.07 | 2.02 | 3.24 | 3.356 | 3.24 | 103928 |
| 1729180500 | 3.2599999 | 0.01 | 0.31 | 3.21 | 3.3 | 3.21 | 57467 |
| 1729094100 | 3.25 | 0.03 | 0.93 | 3.22 | 3.27 | 3.202 | 45383 |
| 1729007700 | 3.22 | -0.04 | -1.35 | 3.2599999 | 3.2759999 | 3.21 | 105303 |
| 1728921300 | 3.2639999 | 0.01 | 0.25 | 3.292 | 3.344 | 3.2599999 | 196560 |
| 1728662100 | 3.2559999 | -0.04 | -1.09 | 3.298 | 3.298 | 3.224 | 97129 |
| 1728575700 | 3.292 | -0.08 | -2.37 | 3.408 | 3.408 | 3.286 | 105721 |
| 1728489300 | 3.372 | 0.07 | 2.12 | 3.254 | 3.376 | 3.254 | 59374 |
| 1728402900 | 3.302 | -0.03 | -0.78 | 3.344 | 3.344 | 3.262 | 62665 |
| 1728316500 | 3.328 | 0.05 | 1.59 | 3.29 | 3.344 | 3.2519999 | 86817 |
| 1728057300 | 3.2759999 | 0.02 | 0.55 | 3.266 | 3.3 | 3.244 | 56511 |
| 1727970900 | 3.258 | -0.02 | -0.67 | 3.35 | 3.35 | 3.204 | 126179 |
| 1727884500 | 3.2799999 | 0 | 0.00 | 3.2599999 | 3.334 | 3.2599999 | 266984 |
| 1727798100 | 3.2799999 | -0.15 | -4.37 | 3.38 | 3.428 | 3.2799999 | 237585 |
| 1727711700 | 3.43 | -0.05 | -1.44 | 3.5 | 3.5 | 3.396 | 196473 |
| 1727452500 | 3.48 | 0.08 | 2.41 | 3.396 | 3.508 | 3.388 | 125994 |
| 1727366100 | 3.398 | 0.04 | 1.25 | 3.38 | 3.428 | 3.376 | 159379 |
| 1727279700 | 3.356 | -0.03 | -0.89 | 3.376 | 3.376 | 3.316 | 81741 |
| 1727193300 | 3.386 | 0.04 | 1.32 | 3.37 | 3.42 | 3.35 | 143947 |
| 1727106900 | 3.342 | 0.02 | 0.72 | 3.2839999 | 3.388 | 3.236 | 182066 |
| 1726847700 | 3.318 | -0.14 | -4.05 | 3.448 | 3.448 | 3.302 | 184597 |
| 1726761300 | 3.458 | 0.03 | 0.99 | 3.38 | 3.496 | 3.38 | 95580 |
| 1726674900 | 3.424 | -0.02 | -0.64 | 3.454 | 3.48 | 3.398 | 57305 |
| 1726588500 | 3.446 | 0.03 | 1.00 | 3.42 | 3.492 | 3.396 | 116303 |
| 1726502100 | 3.412 | -0.05 | -1.50 | 3.372 | 3.452 | 3.372 | 72165 |
| 1726242900 | 3.464 | 0.16 | 4.78 | 3.316 | 3.464 | 3.2679999 | 141440 |
| 1726156500 | 3.306 | -0.05 | -1.49 | 3.348 | 3.474 | 3.294 | 167608 |
| 1726070100 | 3.356 | -0.12 | -3.34 | 3.47 | 3.5 | 3.314 | 292514 |
| 1725983700 | 3.472 | -0.13 | -3.56 | 3.632 | 3.632 | 3.446 | 171448 |
| 1725897300 | 3.6 | -0.09 | -2.44 | 3.64 | 3.758 | 3.582 | 145014 |
| 1725638100 | 3.69 | -0.05 | -1.28 | 3.698 | 3.846 | 3.674 | 330704 |
| 1725551700 | 3.738 | 0.17 | 4.71 | 3.514 | 3.76 | 3.514 | 197485 |
| 1725465300 | 3.57 | 0.03 | 0.85 | 3.62 | 3.62 | 3.524 | 58167 |
| 1725378900 | 3.54 | -0.1 | -2.69 | 3.658 | 3.686 | 3.536 | 109181 |
| 1725292500 | 3.638 | -0.03 | -0.87 | 3.74 | 3.74 | 3.62 | 103855 |
| 1725033300 | 3.67 | -0.03 | -0.81 | 3.76 | 3.76 | 3.656 | 175009 |
| 1724946900 | 3.7 | 0.11 | 3.06 | 3.624 | 3.712 | 3.584 | 256323 |
| 1724860500 | 3.59 | 0.02 | 0.56 | 3.58 | 3.61 | 3.554 | 102266 |
| 1724774100 | 3.57 | -0.01 | -0.28 | 3.55 | 3.582 | 3.55 | 59026 |
| 1724687700 | 3.58 | 0.05 | 1.42 | 3.56 | 3.606 | 3.556 | 97533 |
