Hot Features
프리미엄
Cogra 48 (ALCOG)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 1.10294117647 | 5.44 | 5.54 | 5.36 | 842 | 5.39064355 | DE |
| 4 | -0.02 | -0.36231884058 | 5.52 | 5.74 | 5.34 | 1566 | 5.45059338 | DE |
| 12 | -0.2 | -3.50877192982 | 5.7 | 6.2 | 5.34 | 1663 | 5.61947511 | DE |
| 26 | -0.92 | -14.3302180685 | 6.42 | 7.38 | 5.34 | 1850 | 6.10530879 | DE |
| 52 | -2.3 | -29.4871794872 | 7.8 | 7.92 | 5.3 | 2073 | 6.36925541 | DE |
| 156 | -5.3 | -49.0740740741 | 10.8 | 19.4 | 5.3 | 3977 | 12.16493153 | DE |
| 260 | 0.5 | 10 | 5 | 19.4 | 4.1 | 3914 | 10.4337077 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741973400 | 5.5 | 0.14 | 2.61 | 5.38 | 5.5 | 5.38 | 709 |
| 1741887000 | 5.36 | -0.14 | -2.55 | 5.5 | 5.5 | 5.36 | 678 |
| 1741800600 | 5.5 | 0.1 | 1.85 | 5.44 | 5.5 | 5.44 | 171 |
| 1741714200 | 5.4 | 0.04 | 0.75 | 5.38 | 5.46 | 5.38 | 235 |
| 1741627800 | 5.36 | -0.1 | -1.83 | 5.4 | 5.5 | 5.36 | 2170 |
| 1741368600 | 5.46 | 0.06 | 1.11 | 5.44 | 5.54 | 5.44 | 957 |
| 1741282200 | 5.4 | -0.16 | -2.88 | 5.48 | 5.54 | 5.36 | 3737 |
| 1741195800 | 5.5599999 | 0.18 | 3.35 | 5.5 | 5.74 | 5.46 | 3310 |
| 1741109400 | 5.38 | -0.1 | -1.82 | 5.48 | 5.5199999 | 5.34 | 1238 |
| 1741023000 | 5.48 | -0.02 | -0.36 | 5.5 | 5.5 | 5.36 | 1757 |
| 1740763800 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.4 | 527 |
| 1740677400 | 5.5 | 0.08 | 1.48 | 5.4 | 5.5 | 5.38 | 1573 |
| 1740591000 | 5.42 | 0 | 0.00 | 5.42 | 5.46 | 5.34 | 2576 |
| 1740504600 | 5.42 | -0.06 | -1.09 | 5.46 | 5.46 | 5.34 | 1336 |
| 1740418200 | 5.48 | 0.04 | 0.74 | 5.5 | 5.5 | 5.4 | 1711 |
| 1740159000 | 5.44 | 0.06 | 1.12 | 5.38 | 5.44 | 5.38 | 1741 |
| 1740072600 | 5.38 | -0.06 | -1.10 | 5.44 | 5.44 | 5.34 | 2386 |
| 1739986200 | 5.44 | -0.1 | -1.81 | 5.54 | 5.5599999 | 5.44 | 275 |
| 1739899800 | 5.54 | 0.12 | 2.21 | 5.42 | 5.54 | 5.36 | 2718 |
| 1739813400 | 5.42 | -0.06 | -1.09 | 5.48 | 5.5199999 | 5.42 | 636 |
| 1739554200 | 5.48 | -0.02 | -0.36 | 5.5199999 | 5.5599999 | 5.4 | 1597 |
| 1739467800 | 5.5 | 0.02 | 0.36 | 5.6 | 5.6 | 5.36 | 3235 |
| 1739381400 | 5.48 | 0 | 0.00 | 5.48 | 5.48 | 5.48 | 0 |
| 1739295000 | 5.48 | 0.02 | 0.37 | 5.46 | 5.6 | 5.46 | 363 |
| 1739208600 | 5.46 | 0.1 | 1.87 | 5.4 | 5.5599999 | 5.4 | 908 |
| 1738949400 | 5.36 | -0.08 | -1.47 | 5.44 | 5.5 | 5.36 | 4066 |
| 1738863000 | 5.44 | -0.26 | -4.56 | 5.7 | 5.72 | 5.38 | 4801 |
| 1738776600 | 5.7 | 0.06 | 1.06 | 5.64 | 5.7 | 5.62 | 538 |
| 1738690200 | 5.64 | 0 | 0.00 | 5.64 | 5.76 | 5.58 | 1608 |
| 1738603800 | 5.64 | -0.06 | -1.05 | 5.7 | 5.72 | 5.5599999 | 2950 |
| 1738344600 | 5.7 | 0 | 0.00 | 5.7 | 5.78 | 5.7 | 403 |
| 1738258200 | 5.7 | -0.16 | -2.73 | 5.78 | 5.82 | 5.7 | 2997 |
| 1738171800 | 5.86 | -0.06 | -1.01 | 5.92 | 5.94 | 5.86 | 812 |
| 1738085400 | 5.92 | 0.02 | 0.34 | 5.9 | 5.98 | 5.9 | 1196 |
| 1737999000 | 5.9 | 0.08 | 1.37 | 5.94 | 5.94 | 5.88 | 932 |
| 1737739800 | 5.82 | -0.1 | -1.69 | 5.92 | 5.94 | 5.82 | 1066 |
| 1737653400 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.9 | 146 |
| 1737567000 | 5.92 | -0.08 | -1.33 | 6 | 6 | 5.9 | 935 |
| 1737480600 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1737394200 | 6 | 0.02 | 0.33 | 6 | 6.04 | 5.94 | 775 |
| 1737135000 | 5.98 | 0 | 0.00 | 5.96 | 5.98 | 5.92 | 394 |
| 1737048600 | 5.98 | 0.18 | 3.10 | 5.82 | 5.98 | 5.82 | 830 |
| 1736962200 | 5.8 | 0.04 | 0.69 | 5.76 | 5.84 | 5.76 | 743 |
| 1736875800 | 5.76 | 0.02 | 0.35 | 5.74 | 5.76 | 5.74 | 685 |
| 1736789400 | 5.74 | 0.04 | 0.70 | 5.72 | 5.76 | 5.7 | 1682 |
| 1736530200 | 5.7 | -0.1 | -1.72 | 5.8 | 5.8 | 5.68 | 543 |
| 1736443800 | 5.8 | 0.04 | 0.69 | 5.84 | 5.84 | 5.76 | 1504 |
| 1736357400 | 5.76 | -0.4 | -6.49 | 6.16 | 6.16 | 5.7 | 3714 |
| 1736271000 | 6.16 | 0.06 | 0.98 | 6.1 | 6.18 | 6.1 | 1285 |
| 1736184600 | 6.1 | 0.02 | 0.33 | 6.08 | 6.2 | 6 | 3822 |
| 1735925400 | 6.08 | 0.2 | 3.40 | 5.88 | 6.08 | 5.86 | 2016 |
| 1735839000 | 5.88 | 0.02 | 0.34 | 5.86 | 5.88 | 5.74 | 2307 |
| 1735666200 | 5.86 | 0 | 0.00 | 5.86 | 5.9 | 5.84 | 951 |
| 1735579800 | 5.86 | 0.24 | 4.27 | 5.74 | 5.9 | 5.74 | 1857 |
| 1735320600 | 5.62 | 0.02 | 0.36 | 5.62 | 5.7 | 5.5599999 | 2054 |
| 1735061400 | 5.6 | 0.06 | 1.08 | 5.5 | 5.6 | 5.42 | 1890 |
| 1734975000 | 5.54 | -0.12 | -2.12 | 5.66 | 5.7 | 5.44 | 3259 |
| 1734715800 | 5.66 | -0.04 | -0.70 | 5.7 | 5.72 | 5.64 | 1171 |
| 1734629400 | 5.7 | -0.1 | -1.72 | 5.8 | 5.8 | 5.62 | 963 |
| 1734543000 | 5.8 | 0 | 0.00 | 5.8 | 5.82 | 5.8 | 633 |
| 1734456600 | 5.8 | -0.04 | -0.68 | 5.84 | 5.84 | 5.8 | 438 |
| 1734370200 | 5.84 | 0.08 | 1.39 | 5.76 | 5.84 | 5.72 | 855 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
