Hot Features
프리미엄
Arcure SA (ALCUR)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -1.60642570281 | 4.98 | 5.24 | 4.65 | 29365 | 4.87870975 | DE |
| 4 | 0.2 | 4.25531914894 | 4.7 | 5.4 | 4.55 | 22807 | 4.95488862 | DE |
| 12 | -0.36 | -6.84410646388 | 5.26 | 6.12 | 3.96 | 27390 | 4.85601892 | DE |
| 26 | -1.54 | -23.9130434783 | 6.44 | 6.7 | 3.85 | 27190 | 4.99346358 | DE |
| 52 | 0.34 | 7.45614035088 | 4.56 | 6.96 | 3.37 | 29266 | 5.2134892 | DE |
| 156 | 1.5 | 44.1176470588 | 3.4 | 6.96 | 1.84 | 17514 | 4.2237799 | DE |
| 260 | 0.105 | 2.1897810219 | 4.795 | 6.96 | 1.84 | 13050 | 4.10936843 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739986200 | 4.9 | -0.02 | -0.41 | 4.92 | 5.24 | 4.86 | 42790 |
| 1739899800 | 4.92 | -0.02 | -0.40 | 5 | 5.0199999 | 4.84 | 14136 |
| 1739813400 | 4.94 | 0.28 | 6.01 | 4.66 | 5.1 | 4.65 | 34340 |
| 1739554200 | 4.66 | -0.32 | -6.43 | 4.98 | 4.98 | 4.66 | 28834 |
| 1739467800 | 4.98 | -0.08 | -1.58 | 4.98 | 5 | 4.9 | 26724 |
| 1739381400 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5.0599999 | 0 |
| 1739295000 | 5.0599999 | -0.16 | -3.07 | 5.22 | 5.26 | 5.0599999 | 32431 |
| 1739208600 | 5.22 | 0.22 | 4.40 | 5 | 5.4 | 5 | 40267 |
| 1738949400 | 5 | -0.36 | -6.72 | 5.12 | 5.4 | 5 | 47299 |
| 1738863000 | 5.36 | 0.5 | 10.29 | 4.86 | 5.36 | 4.8099999 | 53886 |
| 1738776600 | 4.86 | 0.22 | 4.74 | 4.64 | 4.88 | 4.64 | 13692 |
| 1738690200 | 4.64 | -0.01 | -0.22 | 4.67 | 4.71 | 4.64 | 10482 |
| 1738603800 | 4.65 | 0.05 | 1.09 | 4.59 | 4.66 | 4.55 | 14069 |
| 1738344600 | 4.6 | -0.14 | -2.95 | 4.58 | 4.66 | 4.58 | 15730 |
| 1738258200 | 4.74 | -0.03 | -0.63 | 4.76 | 4.88 | 4.7 | 11407 |
| 1738171800 | 4.7699999 | 0.07 | 1.49 | 4.7 | 4.7699999 | 4.63 | 7028 |
| 1738085400 | 4.7 | -0.03 | -0.63 | 4.72 | 4.7699999 | 4.7 | 9184 |
| 1737999000 | 4.73 | -0.04 | -0.84 | 4.72 | 4.83 | 4.72 | 10170 |
| 1737739800 | 4.7699999 | 0.05 | 1.06 | 4.65 | 4.8 | 4.6 | 17748 |
| 1737653400 | 4.72 | 0 | 0.00 | 4.7 | 4.72 | 4.62 | 3112 |
| 1737567000 | 4.72 | -0.07 | -1.46 | 4.74 | 4.8 | 4.6 | 35091 |
| 1737480600 | 4.79 | 0 | 0.00 | 4.79 | 4.79 | 4.79 | 0 |
| 1737394200 | 4.79 | 0.16 | 3.46 | 4.65 | 4.83 | 4.65 | 19227 |
| 1737135000 | 4.63 | -0.04 | -0.86 | 4.64 | 4.67 | 4.6 | 15347 |
| 1737048600 | 4.67 | -0.03 | -0.64 | 4.7 | 4.74 | 4.5 | 76436 |
| 1736962200 | 4.7 | -0.02 | -0.42 | 4.7 | 4.7 | 4.6 | 16111 |
| 1736875800 | 4.72 | -0.14 | -2.88 | 4.88 | 4.88 | 4.6 | 45605 |
| 1736789400 | 4.86 | -0.06 | -1.22 | 4.92 | 4.92 | 4.8 | 7675 |
| 1736530200 | 4.92 | 0.07 | 1.44 | 4.84 | 4.92 | 4.8 | 16791 |
| 1736443800 | 4.85 | 0 | 0.00 | 4.9 | 4.9 | 4.8099999 | 5276 |
| 1736357400 | 4.85 | -0.05 | -1.02 | 4.91 | 4.91 | 4.84 | 6247 |
| 1736271000 | 4.9 | 0.04 | 0.82 | 4.92 | 4.95 | 4.78 | 14300 |
| 1736184600 | 4.86 | 0.3 | 6.58 | 4.64 | 4.93 | 4.64 | 36395 |
| 1735925400 | 4.5599999 | 0.06 | 1.33 | 4.55 | 4.5599999 | 4.48 | 13369 |
| 1735839000 | 4.5 | -0.06 | -1.32 | 4.55 | 4.55 | 4.41 | 6494 |
| 1735666200 | 4.5599999 | -0.03 | -0.65 | 4.6 | 4.6 | 4.4 | 12574 |
| 1735579800 | 4.59 | 0.08 | 1.77 | 4.49 | 4.69 | 4.49 | 14515 |
| 1735320600 | 4.51 | 0.05 | 1.12 | 4.5 | 4.55 | 4.47 | 25591 |
| 1735061400 | 4.46 | 0.09 | 2.06 | 4.37 | 4.49 | 4.37 | 2719 |
| 1734975000 | 4.37 | 0.07 | 1.63 | 4.3 | 4.39 | 4.25 | 9930 |
| 1734715800 | 4.3 | 0.16 | 3.86 | 4.15 | 4.3 | 4.0199999 | 12919 |
| 1734629400 | 4.14 | -0.05 | -1.19 | 4.15 | 4.33 | 4 | 19962 |
| 1734543000 | 4.19 | -0.06 | -1.41 | 4.21 | 4.37 | 4.19 | 10332 |
| 1734456600 | 4.25 | -0.05 | -1.16 | 4.3 | 4.34 | 4.2 | 14982 |
| 1734370200 | 4.3 | -0.25 | -5.49 | 4.53 | 4.53 | 4.3 | 22361 |
| 1734111000 | 4.55 | 0.06 | 1.34 | 4.5 | 4.65 | 4.48 | 8028 |
| 1734024600 | 4.49 | -0.19 | -4.06 | 4.65 | 4.68 | 4.48 | 6547 |
| 1733938200 | 4.68 | 0.31 | 7.09 | 4.35 | 4.72 | 4.23 | 28719 |
| 1733851800 | 4.37 | 0.09 | 2.10 | 4.25 | 4.37 | 4.15 | 18283 |
| 1733765400 | 4.28 | -0.18 | -4.04 | 4.44 | 4.45 | 4.21 | 28016 |
| 1733506200 | 4.46 | -0.02 | -0.45 | 4.5 | 4.51 | 4.36 | 25748 |
| 1733419800 | 4.48 | -0.82 | -15.47 | 4.4 | 4.66 | 3.96 | 264781 |
| 1733333400 | 5.3 | -0.32 | -5.69 | 5.6 | 5.6 | 5.16 | 40495 |
| 1733247000 | 5.62 | -0.2 | -3.44 | 5.74 | 5.76 | 5.5599999 | 22379 |
| 1733160600 | 5.82 | -0.14 | -2.35 | 5.84 | 5.92 | 5.6 | 30118 |
| 1732901400 | 5.96 | 0.16 | 2.76 | 5.88 | 6.12 | 5.62 | 93181 |
| 1732815000 | 5.8 | 0.48 | 9.02 | 5.26 | 5.8 | 5.26 | 46597 |
| 1732728600 | 5.32 | -0.1 | -1.85 | 5.46 | 5.46 | 5.26 | 12066 |
| 1732642200 | 5.42 | -0.02 | -0.37 | 5.58 | 5.58 | 5.3 | 8308 |
| 1732555800 | 5.44 | 0.22 | 4.21 | 5.18 | 5.6 | 5.12 | 43007 |
| 1732296600 | 5.22 | -0.08 | -1.51 | 5.36 | 5.36 | 5.1 | 16910 |
| 1732210200 | 5.3 | -0.22 | -3.99 | 5.5199999 | 5.5199999 | 5.2 | 20737 |
| 1732123800 | 5.5199999 | 0.18 | 3.37 | 5.24 | 5.66 | 5.24 | 43612 |
