Hot Features
프리미엄
Cogra 48 (ALCOG)
EU
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -3.71621621622 | 5.92 | 5.98 | 5.7 | 1401 | 5.80100814 | DE |
| 4 | -0.18 | -3.0612244898 | 5.88 | 6.2 | 5.68 | 1391 | 5.8891912 | DE |
| 12 | -0.3 | -5 | 6 | 6.58 | 5.42 | 1735 | 5.90920742 | DE |
| 26 | 0.24 | 4.3956043956 | 5.46 | 7.38 | 5.3 | 1799 | 6.21742958 | DE |
| 52 | -4.16 | -42.1906693712 | 9.86 | 9.86 | 5.3 | 2235 | 6.87588362 | DE |
| 156 | -6.15 | -51.8987341772 | 11.85 | 19.4 | 5.3 | 4114 | 12.2068277 | DE |
| 260 | 0.6 | 11.7647058824 | 5.1 | 19.4 | 4.1 | 3985 | 10.33634354 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 | -0.18 | -3.00 | 5.92 | 5.94 | 5.82 | 1066 |
| 1737653400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1737567000 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1737480600 | 6 | 0 | 0.00 | 6 | 6 | 6 | 41 |
| 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 |
| 1734111000 | 5.76 | -0.08 | -1.37 | 5.78 | 5.84 | 5.76 | 1442 |
| 1734024600 | 5.84 | -0.04 | -0.68 | 5.9 | 5.9 | 5.82 | 3462 |
| 1733938200 | 5.88 | 0 | 0.00 | 5.88 | 5.94 | 5.82 | 2805 |
| 1733851800 | 5.88 | 0 | 0.00 | 5.88 | 5.88 | 5.88 | 0 |
| 1733765400 | 5.88 | -0.02 | -0.34 | 5.9 | 5.9 | 5.84 | 286 |
| 1733506200 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 134 |
| 1733419800 | 5.9 | 0.14 | 2.43 | 5.76 | 5.9 | 5.76 | 3223 |
| 1733333400 | 5.76 | 0.14 | 2.49 | 5.62 | 5.76 | 5.62 | 397 |
| 1733247000 | 5.62 | 0.04 | 0.72 | 5.5199999 | 5.7 | 5.46 | 1953 |
| 1733160600 | 5.58 | -0.3 | -5.10 | 5.88 | 5.88 | 5.5 | 2703 |
| 1732901400 | 5.88 | -0.04 | -0.68 | 5.92 | 5.96 | 5.88 | 694 |
| 1732815000 | 5.92 | -0.26 | -4.21 | 5.98 | 6 | 5.92 | 332 |
| 1732728600 | 6.18 | 0 | 0.00 | 6.18 | 6.18 | 6.18 | 0 |
| 1732642200 | 6.18 | 0 | 0.00 | 6.18 | 6.18 | 6.18 | 1 |
| 1732555800 | 6.18 | -0.12 | -1.90 | 6.3 | 6.36 | 6.18 | 2035 |
| 1732296600 | 6.3 | -0.16 | -2.48 | 6.5 | 6.5 | 6.28 | 996 |
| 1732210200 | 6.46 | 0.02 | 0.31 | 6.46 | 6.5 | 6.44 | 407 |
| 1732123800 | 6.44 | -0.02 | -0.31 | 6.48 | 6.5 | 6.44 | 866 |
| 1732037400 | 6.46 | -0.04 | -0.62 | 6.5599999 | 6.58 | 6.44 | 1515 |
| 1731951000 | 6.5 | 0.34 | 5.52 | 6.26 | 6.5 | 6.26 | 2921 |
| 1731691800 | 6.16 | 0.24 | 4.05 | 5.96 | 6.22 | 5.92 | 2676 |
| 1731605400 | 5.92 | 0.02 | 0.34 | 5.92 | 5.92 | 5.9 | 281 |
| 1731519000 | 5.9 | 0.02 | 0.34 | 5.88 | 5.9 | 5.88 | 43 |
| 1731432600 | 5.88 | -0.04 | -0.68 | 5.92 | 5.94 | 5.8 | 770 |
| 1731346200 | 5.92 | -0.04 | -0.67 | 5.96 | 5.98 | 5.9 | 472 |
| 1731087000 | 5.96 | -0.02 | -0.33 | 6 | 6 | 5.6 | 20149 |
| 1731000600 | 5.98 | 0.02 | 0.34 | 5.96 | 6.0199999 | 5.96 | 3363 |
| 1730914200 | 5.96 | 0.1 | 1.71 | 5.86 | 6 | 5.86 | 550 |
| 1730827800 | 5.86 | -0.12 | -2.01 | 5.98 | 6 | 5.86 | 1051 |
| 1730741400 | 5.98 | -0.16 | -2.61 | 6.14 | 6.16 | 5.98 | 2020 |
| 1730482200 | 6.14 | 0.08 | 1.32 | 6.0599999 | 6.14 | 6 | 772 |
| 1730395800 | 6.0599999 | 0 | 0.00 | 6.08 | 6.1 | 6.0199999 | 972 |
