Hot Features
프리미엄
COIL (ALCOI)
EU
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.653594771242 | 3.06 | 3.06 | 2.91 | 799 | 2.97183388 | DE |
| 4 | 0.04 | 1.33333333333 | 3 | 3.06 | 2.86 | 1904 | 3.0291997 | DE |
| 12 | -0.02 | -0.653594771242 | 3.06 | 3.08 | 2.75 | 1155 | 3.02646844 | DE |
| 26 | -1.49 | -32.8918322296 | 4.53 | 4.75 | 2.75 | 891 | 3.44317624 | DE |
| 52 | -1.65 | -35.1812366738 | 4.69 | 5.52 | 2.75 | 715 | 3.94008079 | DE |
| 156 | -4.96 | -62 | 8 | 10.45 | 2.75 | 875 | 6.14858315 | DE |
| 260 | -9.41 | -75.5823293173 | 12.45 | 13.75 | 2.75 | 841 | 7.54406374 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740591000 | 2.96 | -0.1 | -3.27 | 3.06 | 3.06 | 2.92 | 3524 |
| 1740504600 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 2.96 | 113 |
| 1740418200 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 14 |
| 1740159000 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 2.96 | 166 |
| 1740072600 | 3.06 | 0.08 | 2.68 | 3.06 | 3.06 | 2.96 | 180 |
| 1739986200 | 2.98 | -0.06 | -1.97 | 3.04 | 3.06 | 2.96 | 1781 |
| 1739899800 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 2.96 | 76 |
| 1739813400 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.04 | 101 |
| 1739554200 | 3.04 | -0.01 | -0.33 | 2.94 | 3.06 | 2.92 | 2834 |
| 1739467800 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 2.94 | 794 |
| 1739381400 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1739295000 | 3.05 | -0.01 | -0.33 | 3.06 | 3.06 | 3.02 | 128 |
| 1739208600 | 3.06 | 0.01 | 0.33 | 3.0299999 | 3.06 | 3 | 7238 |
| 1738949400 | 3.05 | -0.01 | -0.33 | 3.05 | 3.05 | 3.0099999 | 256 |
| 1738863000 | 3.06 | 0.05 | 1.66 | 3 | 3.06 | 3 | 5942 |
| 1738776600 | 3.0099999 | -0.05 | -1.63 | 3.0099999 | 3.06 | 3 | 6150 |
| 1738690200 | 3.06 | 0.16 | 5.52 | 2.9 | 3.06 | 2.86 | 6191 |
| 1738603800 | 2.9 | -0.1 | -3.33 | 3 | 3 | 2.88 | 1533 |
| 1738344600 | 3 | -0.01 | -0.33 | 2.99 | 3 | 2.88 | 40 |
| 1738258200 | 3.0099999 | 0.01 | 0.33 | 3 | 3.0099999 | 2.88 | 1012 |
| 1738171800 | 3 | -0.01 | -0.33 | 3.0099999 | 3.0099999 | 2.87 | 155 |
| 1738085400 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.0099999 | 2.91 | 116 |
| 1737999000 | 3.0099999 | -0.03 | -0.99 | 3.0099999 | 3.0099999 | 3.0099999 | 30 |
| 1737739800 | 3.04 | 0 | 0.00 | 2.92 | 3.05 | 2.86 | 1041 |
| 1737653400 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.04 | 0 |
| 1737567000 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.04 | 0 |
| 1737480600 | 3.04 | 0.04 | 1.33 | 3 | 3.04 | 3 | 507 |
| 1737394200 | 3 | -0.04 | -1.32 | 2.95 | 3.04 | 2.86 | 907 |
| 1737135000 | 3.04 | -0.01 | -0.33 | 3.05 | 3.05 | 2.95 | 15 |
| 1737048600 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 2.89 | 1005 |
| 1736962200 | 3.05 | 0.03 | 0.99 | 3.06 | 3.06 | 3 | 234 |
| 1736875800 | 3.02 | 0.01 | 0.33 | 3.06 | 3.06 | 2.89 | 422 |
| 1736789400 | 3.0099999 | -0.05 | -1.63 | 3.06 | 3.06 | 2.89 | 357 |
| 1736530200 | 3.06 | 0.01 | 0.33 | 3.08 | 3.08 | 3.06 | 263 |
| 1736443800 | 3.05 | 0.01 | 0.33 | 3 | 3.08 | 3 | 312 |
| 1736357400 | 3.04 | -0.04 | -1.30 | 3.08 | 3.08 | 2.9 | 216 |
| 1736271000 | 3.08 | 0 | 0.00 | 3.04 | 3.08 | 3.04 | 313 |
| 1736184600 | 3.08 | 0.2 | 6.94 | 2.88 | 3.08 | 2.88 | 41 |
| 1735925400 | 2.88 | -0.06 | -2.04 | 2.94 | 2.94 | 2.88 | 406 |
| 1735839000 | 2.94 | -0.05 | -1.67 | 2.94 | 2.94 | 2.94 | 453 |
| 1735666200 | 2.99 | -0.02 | -0.66 | 3 | 3 | 2.87 | 156 |
| 1735579800 | 3.0099999 | 0.01 | 0.33 | 3.0299999 | 3.0299999 | 2.86 | 1075 |
| 1735320600 | 3 | -0.01 | -0.33 | 2.84 | 3 | 2.84 | 878 |
| 1735061400 | 3.0099999 | 0.01 | 0.33 | 3.0099999 | 3.0099999 | 2.94 | 110 |
| 1734975000 | 3 | -0.04 | -1.32 | 2.94 | 3 | 2.83 | 531 |
| 1734715800 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 2.94 | 19 |
| 1734629400 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 2.75 | 5914 |
| 1734543000 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 2.8 | 3418 |
| 1734456600 | 3.04 | 0.07 | 2.36 | 2.97 | 3.04 | 2.89 | 322 |
| 1734370200 | 2.97 | -0.08 | -2.62 | 3.05 | 3.05 | 2.89 | 1535 |
| 1734111000 | 3.05 | 0.01 | 0.33 | 3.06 | 3.06 | 2.94 | 424 |
| 1734024600 | 3.04 | -0.02 | -0.65 | 3.06 | 3.06 | 2.91 | 511 |
| 1733938200 | 3.06 | 0.07 | 2.34 | 3.04 | 3.06 | 2.92 | 105 |
| 1733851800 | 2.99 | 0 | 0.00 | 2.99 | 2.99 | 2.99 | 0 |
| 1733765400 | 2.99 | -0.01 | -0.33 | 3 | 3.06 | 2.99 | 965 |
| 1733506200 | 3 | -0.06 | -1.96 | 3.06 | 3.06 | 2.95 | 1219 |
| 1733419800 | 3.06 | -0.02 | -0.65 | 3.06 | 3.06 | 3 | 321 |
| 1733333400 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 294 |
| 1733247000 | 3.08 | 0 | 0.00 | 3.07 | 3.08 | 3.07 | 5 |
| 1733160600 | 3.08 | -0.17 | -5.23 | 3.15 | 3.15 | 3.0099999 | 2451 |
| 1732901400 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 1 |
| 1732815000 | 3.25 | -0.02 | -0.61 | 3.25 | 3.25 | 3.08 | 441 |
| 1732728600 | 3.27 | 0 | 0.00 | 3.27 | 3.27 | 3.27 | 0 |
