Hot Features
프리미엄
Damartex (ALDAR)
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 | 0 | 4.98 | 5.28 | 4.94 | 453 | 5.05590809 | DE |
| 4 | 0.36 | 7.79220779221 | 4.62 | 5.28 | 4.26 | 487 | 4.77991372 | DE |
| 12 | -0.22 | -4.23076923077 | 5.2 | 5.36 | 4.26 | 445 | 4.89467973 | DE |
| 26 | 0.22 | 4.6218487395 | 4.76 | 6.78 | 4.26 | 544 | 5.39494435 | DE |
| 52 | 1.45 | 41.0764872521 | 3.53 | 6.78 | 2.87 | 484 | 4.5199794 | DE |
| 156 | -11.62 | -70 | 16.6 | 17.1 | 2.87 | 834 | 9.67621715 | DE |
| 260 | -5.02 | -50.2 | 10 | 24.8 | 2.87 | 972 | 13.20383091 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742405400 | 5.08 | -0.02 | -0.39 | 5.1 | 5.1 | 5.08 | 80 |
| 1742319000 | 5.1 | 0.02 | 0.39 | 5.08 | 5.1 | 5.08 | 24 |
| 1742232600 | 5.08 | 0.02 | 0.40 | 5.0599999 | 5.2 | 5.0599999 | 804 |
| 1741973400 | 5.0599999 | 0.09 | 1.81 | 4.98 | 5.28 | 4.98 | 1045 |
| 1741887000 | 4.97 | 0 | 0.00 | 4.98 | 4.98 | 4.94 | 310 |
| 1741800600 | 4.97 | 0.68 | 15.85 | 4.32 | 5.2 | 4.32 | 4134 |
| 1741714200 | 4.29 | 0 | 0.00 | 4.29 | 4.33 | 4.29 | 191 |
| 1741627800 | 4.29 | 0 | 0.00 | 4.3 | 4.3099999 | 4.29 | 153 |
| 1741368600 | 4.29 | -0.01 | -0.23 | 4.3 | 4.3 | 4.29 | 45 |
| 1741282200 | 4.3 | 0.01 | 0.23 | 4.33 | 4.33 | 4.3 | 183 |
| 1741195800 | 4.29 | 0 | 0.00 | 4.29 | 4.29 | 4.29 | 16 |
| 1741109400 | 4.29 | -0.07 | -1.61 | 4.36 | 4.36 | 4.26 | 1008 |
| 1741023000 | 4.36 | 0.02 | 0.46 | 4.34 | 4.48 | 4.34 | 460 |
| 1740763800 | 4.34 | -0.06 | -1.36 | 4.38 | 4.38 | 4.34 | 177 |
| 1740677400 | 4.4 | -0.21 | -4.56 | 4.61 | 4.61 | 4.36 | 827 |
| 1740591000 | 4.61 | -0.01 | -0.22 | 4.61 | 4.61 | 4.61 | 26 |
| 1740504600 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 12 |
| 1740418200 | 4.62 | 0.01 | 0.22 | 4.61 | 4.62 | 4.5 | 217 |
| 1740159000 | 4.61 | -0.01 | -0.22 | 4.62 | 4.62 | 4.61 | 23 |
| 1740072600 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 1 |
| 1739986200 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 11 |
| 1739899800 | 4.62 | -0.06 | -1.28 | 4.68 | 4.68 | 4.58 | 1703 |
| 1739813400 | 4.68 | 0 | 0.00 | 4.68 | 4.71 | 4.68 | 102 |
| 1739554200 | 4.68 | 0.03 | 0.65 | 4.66 | 4.68 | 4.66 | 9 |
| 1739467800 | 4.65 | -0.15 | -3.13 | 4.8 | 4.8099999 | 4.65 | 829 |
| 1739381400 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 21 |
| 1739295000 | 4.8 | -0.05 | -1.03 | 4.85 | 4.85 | 4.8 | 120 |
| 1739208600 | 4.85 | 0.03 | 0.62 | 4.82 | 4.85 | 4.82 | 27 |
| 1738949400 | 4.82 | 0.02 | 0.42 | 4.8 | 4.82 | 4.8 | 577 |
| 1738863000 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 11 |
| 1738776600 | 4.8 | -0.14 | -2.83 | 4.94 | 4.94 | 4.8 | 520 |
| 1738690200 | 4.94 | 0.03 | 0.61 | 4.91 | 4.94 | 4.91 | 103 |
| 1738603800 | 4.91 | -0.09 | -1.80 | 5 | 5 | 4.91 | 305 |
| 1738344600 | 5 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5 | 186 |
| 1738258200 | 5 | 0 | 0.00 | 5 | 5.0199999 | 5 | 56 |
| 1738171800 | 5 | -0.04 | -0.79 | 5.04 | 5.04 | 5 | 248 |
| 1738085400 | 5.04 | -0.08 | -1.56 | 5.12 | 5.12 | 5.04 | 266 |
| 1737999000 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 3 |
| 1737739800 | 5.12 | -0.12 | -2.29 | 5.12 | 5.12 | 5.12 | 1 |
| 1737653400 | 5.24 | 0 | 0.00 | 5.24 | 5.24 | 5.24 | 0 |
| 1737567000 | 5.24 | 0 | 0.00 | 5.24 | 5.24 | 5.24 | 0 |
| 1737480600 | 5.24 | -0.02 | -0.38 | 5.26 | 5.26 | 5.24 | 197 |
| 1737394200 | 5.26 | -0.04 | -0.75 | 5.3 | 5.3 | 5.26 | 106 |
| 1737135000 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.28 | 95 |
| 1737048600 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 199 |
| 1736962200 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 105 |
| 1736875800 | 5.3 | -0.02 | -0.38 | 5.32 | 5.32 | 5.3 | 186 |
| 1736789400 | 5.32 | -0.02 | -0.37 | 5.34 | 5.34 | 5.32 | 62 |
| 1736530200 | 5.34 | 0 | 0.00 | 5.34 | 5.36 | 5.34 | 83 |
| 1736443800 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 65 |
| 1736357400 | 5.34 | 0.12 | 2.30 | 5.26 | 5.34 | 5.26 | 340 |
| 1736271000 | 5.22 | 0.14 | 2.76 | 5.08 | 5.22 | 5.0599999 | 871 |
| 1736184600 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 12 |
| 1735925400 | 5.08 | -0.04 | -0.78 | 5.1 | 5.1 | 5.08 | 156 |
| 1735839000 | 5.12 | 0.02 | 0.39 | 5.12 | 5.12 | 5.12 | 31 |
| 1735666200 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 65 |
| 1735579800 | 5.1 | 0.11 | 2.20 | 4.99 | 5.1 | 4.87 | 1687 |
| 1735320600 | 4.99 | -0.21 | -4.04 | 5.2 | 5.2 | 4.82 | 5677 |
| 1735061400 | 5.2 | -0.16 | -2.99 | 5.36 | 5.36 | 5.2 | 960 |
| 1734975000 | 5.36 | -0.12 | -2.19 | 5.48 | 5.48 | 5.36 | 567 |
| 1734715800 | 5.48 | -0.02 | -0.36 | 5.5 | 5.5 | 5.48 | 161 |
