Hot Features
프리미엄
Arcure SA (ALCUR)
EU
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 9.96015936255 | 5.02 | 5.66 | 5 | 15481 | 5.2749728 | DE |
| 4 | 1.27 | 29.8823529412 | 4.25 | 5.66 | 4.1 | 29900 | 4.84302862 | DE |
| 12 | -0.66 | -10.6796116505 | 6.18 | 6.7 | 3.81 | 30566 | 5.00094587 | DE |
| 26 | -1.08 | -16.3636363636 | 6.6 | 6.96 | 3.81 | 24981 | 5.48756847 | DE |
| 52 | 2.97 | 116.470588235 | 2.55 | 6.96 | 2.05 | 35983 | 4.62137712 | DE |
| 156 | 1.59 | 40.4580152672 | 3.93 | 6.96 | 1.84 | 15699 | 4.13511268 | DE |
| 260 | 1.52 | 38 | 4 | 6.96 | 1.84 | 11777 | 4.03171151 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732037400 | 5.34 | 0.2 | 3.89 | 5.12 | 5.34 | 5.08 | 22756 |
| 1731951000 | 5.14 | -0.06 | -1.15 | 5.16 | 5.2 | 5.1 | 5164 |
| 1731691800 | 5.2 | -0.08 | -1.52 | 5.28 | 5.28 | 5.04 | 12894 |
| 1731605400 | 5.28 | 0 | 0.00 | 5.28 | 5.34 | 5.12 | 11136 |
| 1731519000 | 5.28 | 0.2 | 3.94 | 5.0199999 | 5.34 | 5 | 25453 |
| 1731432600 | 5.08 | -0.06 | -1.17 | 5.18 | 5.18 | 4.8099999 | 32327 |
| 1731346200 | 5.14 | -0.08 | -1.53 | 5.2 | 5.24 | 5.1 | 10706 |
| 1731087000 | 5.22 | -0.04 | -0.76 | 5.2 | 5.4 | 5.14 | 47783 |
| 1731000600 | 5.26 | 0.04 | 0.77 | 5.22 | 5.26 | 5.16 | 21166 |
| 1730914200 | 5.22 | -0.08 | -1.51 | 5.28 | 5.28 | 5.1 | 24726 |
| 1730827800 | 5.3 | 0.16 | 3.11 | 5.12 | 5.4 | 5.12 | 42469 |
| 1730741400 | 5.14 | 0.69 | 15.51 | 4.45 | 5.22 | 4.4 | 79019 |
| 1730482200 | 4.45 | 0.09 | 2.06 | 4.34 | 4.49 | 4.34 | 17694 |
| 1730395800 | 4.36 | 0.05 | 1.16 | 4.2699999 | 4.5599999 | 4.25 | 36203 |
| 1730309400 | 4.3099999 | -0.02 | -0.46 | 4.32 | 4.33 | 4.26 | 4481 |
| 1730223000 | 4.33 | -0.15 | -3.35 | 4.46 | 4.5 | 4.24 | 44498 |
| 1730136600 | 4.48 | 0.05 | 1.13 | 4.48 | 4.57 | 4.42 | 18374 |
| 1729873800 | 4.43 | 0.16 | 3.75 | 4.25 | 4.72 | 4.18 | 90883 |
| 1729787400 | 4.2699999 | 0.04 | 0.95 | 4.23 | 4.3 | 4.13 | 34319 |
| 1729701000 | 4.23 | -0.03 | -0.70 | 4.25 | 4.38 | 4.1 | 15945 |
| 1729614600 | 4.26 | -0.2 | -4.48 | 4.42 | 4.48 | 4.22 | 29589 |
| 1729528200 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1729269000 | 4.46 | -0.05 | -1.11 | 4.51 | 4.69 | 4.35 | 71566 |
| 1729182600 | 4.51 | 0.61 | 15.64 | 3.96 | 4.53 | 3.85 | 87532 |
| 1729096200 | 3.9 | -0.19 | -4.65 | 3.98 | 4.36 | 3.81 | 102883 |
| 1729009800 | 4.09 | -0.31 | -7.05 | 4.39 | 4.5 | 3.96 | 91692 |
| 1728923400 | 4.4 | -0.34 | -7.17 | 4.75 | 4.8099999 | 4.34 | 60043 |
| 1728664200 | 4.74 | -0.04 | -0.84 | 4.72 | 4.79 | 4.71 | 14014 |
| 1728577800 | 4.78 | -0.15 | -3.04 | 4.93 | 4.93 | 4.73 | 14686 |
| 1728491400 | 4.93 | 0.13 | 2.71 | 4.76 | 4.93 | 4.73 | 18211 |
| 1728405000 | 4.8 | -0.16 | -3.23 | 4.85 | 4.92 | 4.73 | 17498 |
| 1728318600 | 4.96 | -0.04 | -0.80 | 4.86 | 4.98 | 4.71 | 41376 |
| 1728059400 | 5 | -0.18 | -3.47 | 5.18 | 5.18 | 4.86 | 26189 |
| 1727973000 | 5.18 | -0.02 | -0.38 | 5.2 | 5.2 | 5 | 11505 |
| 1727886600 | 5.2 | -0.02 | -0.38 | 5.22 | 5.32 | 5.1 | 13661 |
| 1727800200 | 5.22 | 0.22 | 4.40 | 4.94 | 5.26 | 4.94 | 22683 |
| 1727713800 | 5 | -0.12 | -2.34 | 5.1 | 5.12 | 4.9 | 40070 |
| 1727454600 | 5.12 | -0.24 | -4.48 | 5.2 | 5.28 | 5.0599999 | 33568 |
| 1727368200 | 5.36 | -0.12 | -2.19 | 5.42 | 5.46 | 5.16 | 30781 |
| 1727281800 | 5.48 | -0.22 | -3.86 | 5.7 | 5.7 | 5.18 | 44051 |
| 1727195400 | 5.7 | -0.16 | -2.73 | 5.86 | 5.86 | 5.62 | 20131 |
| 1727109000 | 5.86 | 0.12 | 2.09 | 5.74 | 5.88 | 5.74 | 17306 |
| 1726849800 | 5.74 | -0.04 | -0.69 | 5.78 | 5.78 | 5.5199999 | 28083 |
| 1726763400 | 5.78 | 0.04 | 0.70 | 5.74 | 5.96 | 5.24 | 102099 |
| 1726677000 | 5.74 | -0.56 | -8.89 | 6.6 | 6.6 | 5.38 | 104594 |
| 1726590600 | 6.3 | -0.18 | -2.78 | 6.5199999 | 6.7 | 6.24 | 26251 |
| 1726504200 | 6.48 | 0.14 | 2.21 | 6.4 | 6.58 | 6.34 | 20141 |
| 1726245000 | 6.34 | 0.18 | 2.92 | 6.16 | 6.4 | 6.0199999 | 18394 |
| 1726158600 | 6.16 | 0.32 | 5.48 | 5.88 | 6.2 | 5.74 | 16156 |
| 1726072200 | 5.84 | -0.02 | -0.34 | 5.88 | 5.88 | 5.72 | 8037 |
| 1725985800 | 5.86 | -0.12 | -2.01 | 5.98 | 5.98 | 5.82 | 10657 |
| 1725899400 | 5.98 | -0.04 | -0.66 | 6.0199999 | 6.0199999 | 5.9 | 4835 |
| 1725640200 | 6.0199999 | -0.02 | -0.33 | 6.0199999 | 6.0199999 | 5.92 | 5348 |
| 1725553800 | 6.04 | -0.04 | -0.66 | 6.1 | 6.1 | 5.96 | 6790 |
| 1725467400 | 6.08 | -0.1 | -1.62 | 6.0599999 | 6.08 | 5.92 | 13762 |
| 1725381000 | 6.18 | 0 | 0.00 | 6.18 | 6.18 | 6.0599999 | 8053 |
| 1725294600 | 6.18 | -0.04 | -0.64 | 6.22 | 6.22 | 6.14 | 5163 |
| 1725035400 | 6.22 | 0.1 | 1.63 | 6.14 | 6.22 | 6.1 | 5043 |
| 1724949000 | 6.12 | -0.06 | -0.97 | 6.18 | 6.18 | 6.04 | 5128 |
| 1724862600 | 6.18 | -0.06 | -0.96 | 6.18 | 6.2 | 6.1 | 7846 |
| 1724776200 | 6.24 | 0 | 0.00 | 6.24 | 6.26 | 6.14 | 7777 |
| 1724689800 | 6.24 | -0.04 | -0.64 | 6.32 | 6.32 | 6.18 | 4598 |
| 1724430600 | 6.28 | -0.12 | -1.88 | 6.32 | 6.36 | 6.28 | 4024 |
| 1724344200 | 6.4 | -0.1 | -1.54 | 6.5199999 | 6.5199999 | 6.28 | 10838 |
| 1724257800 | 6.5 | 0 | 0.00 | 6.48 | 6.5 | 6.46 | 2757 |
| 1724171400 | 6.5 | 0.06 | 0.93 | 6.44 | 6.5 | 6.42 | 3095 |
