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 | 0.02 | 0.359712230216 | 5.56 | 5.64 | 5.52 | 519 | 5.60223421 | DE |
| 4 | 0.04 | 0.72202166065 | 5.54 | 5.66 | 5.3 | 280 | 5.54706558 | DE |
| 12 | 2.42 | 76.582278481 | 3.16 | 6.78 | 3.15 | 1021 | 4.91215193 | DE |
| 26 | 2.27 | 68.580060423 | 3.31 | 6.78 | 3.07 | 553 | 4.62828419 | DE |
| 52 | 0.12 | 2.1978021978 | 5.46 | 6.78 | 2.87 | 536 | 4.22635253 | DE |
| 156 | -16.42 | -74.6363636364 | 22 | 23.2 | 2.87 | 876 | 10.86199391 | DE |
| 260 | -9.52 | -63.0463576159 | 15.1 | 24.8 | 2.87 | 985 | 13.38521035 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 5.58 | 0.02 | 0.36 | 5.5599999 | 5.58 | 5.5599999 | 31 |
| 1732210200 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.5599999 | 5.5599999 | 206 |
| 1732123800 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.5599999 | 5.54 | 258 |
| 1732037400 | 5.5599999 | -0.02 | -0.36 | 5.58 | 5.58 | 5.5599999 | 121 |
| 1731951000 | 5.58 | -0.06 | -1.06 | 5.64 | 5.64 | 5.5199999 | 854 |
| 1731691800 | 5.64 | 0.08 | 1.44 | 5.5599999 | 5.64 | 5.5599999 | 1157 |
| 1731605400 | 5.5599999 | -0.02 | -0.36 | 5.58 | 5.58 | 5.5599999 | 110 |
| 1731519000 | 5.58 | 0 | 0.00 | 5.58 | 5.6 | 5.58 | 121 |
| 1731432600 | 5.58 | 0 | 0.00 | 5.58 | 5.58 | 5.58 | 1 |
| 1731346200 | 5.58 | 0.02 | 0.36 | 5.5599999 | 5.58 | 5.5599999 | 343 |
| 1731087000 | 5.5599999 | 0.02 | 0.36 | 5.54 | 5.6 | 5.54 | 61 |
| 1731000600 | 5.54 | 0 | 0.00 | 5.54 | 5.54 | 5.54 | 23 |
| 1730914200 | 5.54 | -0.1 | -1.77 | 5.64 | 5.66 | 5.54 | 373 |
| 1730827800 | 5.64 | 0.14 | 2.55 | 5.6 | 5.64 | 5.6 | 156 |
| 1730741400 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 1 |
| 1730482200 | 5.5 | 0.02 | 0.36 | 5.48 | 5.5 | 5.48 | 61 |
| 1730395800 | 5.48 | 0 | 0.00 | 5.48 | 5.5 | 5.48 | 149 |
| 1730309400 | 5.48 | 0 | 0.00 | 5.48 | 5.48 | 5.48 | 1 |
| 1730223000 | 5.48 | 0.02 | 0.37 | 5.48 | 5.48 | 5.48 | 34 |
| 1730136600 | 5.46 | 0.06 | 1.11 | 5.46 | 5.46 | 5.46 | 239 |
| 1729873800 | 5.4 | -0.14 | -2.53 | 5.54 | 5.54 | 5.3 | 900 |
| 1729787400 | 5.54 | -0.32 | -5.46 | 5.86 | 5.86 | 5.54 | 1118 |
| 1729701000 | 5.86 | -0.12 | -2.01 | 5.98 | 6 | 5.86 | 691 |
| 1729614600 | 5.98 | -0.1 | -1.64 | 6 | 6 | 5.98 | 81 |
| 1729528200 | 6.08 | 0 | 0.00 | 6.08 | 6.08 | 6.08 | 0 |
| 1729269000 | 6.08 | 0.24 | 4.11 | 5.84 | 6.08 | 5.84 | 1053 |
| 1729182600 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 3 |
| 1729096200 | 5.84 | -0.26 | -4.26 | 6.1 | 6.1 | 5.8 | 1546 |
| 1729009800 | 6.1 | -0.1 | -1.61 | 6.2 | 6.2 | 6.1 | 939 |
| 1728923400 | 6.2 | -0.04 | -0.64 | 6.38 | 6.38 | 6.08 | 1576 |
| 1728664200 | 6.24 | -0.1 | -1.58 | 6.36 | 6.36 | 6.24 | 216 |
| 1728577800 | 6.34 | 0 | 0.00 | 6.34 | 6.34 | 6.32 | 179 |
| 1728491400 | 6.34 | -0.18 | -2.76 | 6.5199999 | 6.5199999 | 6.22 | 1011 |
| 1728405000 | 6.5199999 | 0.3 | 4.82 | 6.22 | 6.78 | 6.22 | 1615 |
| 1728318600 | 6.22 | 0.6 | 10.68 | 5.64 | 6.22 | 5.62 | 5933 |
| 1728059400 | 5.62 | 0 | 0.00 | 5.62 | 5.62 | 5.62 | 51 |
| 1727973000 | 5.62 | -0.18 | -3.10 | 5.86 | 5.86 | 5.48 | 1880 |
| 1727886600 | 5.8 | 0.18 | 3.20 | 5.62 | 5.8 | 5.62 | 406 |
| 1727800200 | 5.62 | 0.24 | 4.46 | 5.48 | 5.94 | 5.48 | 2147 |
| 1727713800 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.36 | 108 |
| 1727454600 | 5.38 | 0.08 | 1.51 | 5.3 | 5.38 | 5.3 | 151 |
| 1727368200 | 5.3 | 0.02 | 0.38 | 5.28 | 5.4 | 5.28 | 1293 |
| 1727281800 | 5.28 | 0.1 | 1.93 | 5.2 | 5.4 | 5.18 | 1967 |
| 1727195400 | 5.18 | 0.44 | 9.28 | 4.73 | 5.2 | 4.73 | 4369 |
| 1727109000 | 4.74 | -0.03 | -0.63 | 4.7699999 | 4.7699999 | 4.74 | 213 |
| 1726849800 | 4.7699999 | 0.02 | 0.42 | 4.76 | 4.84 | 4.76 | 1062 |
| 1726763400 | 4.75 | 0.01 | 0.21 | 4.74 | 4.75 | 4.74 | 710 |
| 1726677000 | 4.74 | -0.04 | -0.84 | 4.78 | 4.78 | 4.71 | 1806 |
| 1726590600 | 4.78 | 0.48 | 11.16 | 4.3 | 4.8 | 4.3 | 1699 |
| 1726504200 | 4.3 | 0.5 | 13.16 | 3.85 | 4.35 | 3.85 | 2141 |
| 1726245000 | 3.8 | 0.4 | 11.76 | 3.4 | 3.8 | 3.4 | 4372 |
| 1726158600 | 3.4 | 0.15 | 4.62 | 3.25 | 3.4 | 3.25 | 1261 |
| 1726072200 | 3.25 | 0.1 | 3.17 | 3.15 | 3.31 | 3.15 | 10795 |
| 1725985800 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 1 |
| 1725899400 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 1 |
| 1725640200 | 3.15 | -0.01 | -0.32 | 3.16 | 3.16 | 3.15 | 551 |
| 1725553800 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 10 |
| 1725467400 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 1 |
| 1725381000 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 1 |
| 1725294600 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 1 |
| 1725035400 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 1 |
| 1724949000 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 1 |
| 1724862600 | 3.16 | 0.01 | 0.32 | 3.16 | 3.16 | 3.16 | 1 |
| 1724776200 | 3.15 | 0 | 0.00 | 3.16 | 3.16 | 3.15 | 46 |
| 1724689800 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 1 |
