Hot Features
프리미엄
Entreprendre (ALENR)
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 | 5.2 | 5.2 | 5.2 | 0 | 0 | DE |
| 4 | 0.76 | 17.1171171171 | 4.44 | 5.2 | 4.44 | 9 | 5.2 | DE |
| 12 | 1.1 | 26.8292682927 | 4.1 | 5.2 | 4.1 | 5 | 4.88289474 | DE |
| 26 | 2.2 | 73.3333333333 | 3 | 5.2 | 3 | 5 | 4.393454 | DE |
| 52 | 1.02 | 24.4019138756 | 4.18 | 5.2 | 2.88 | 9 | 3.57230975 | DE |
| 156 | -1.7 | -24.6376811594 | 6.9 | 8.2 | 2.88 | 20 | 4.97232117 | DE |
| 260 | -0.3 | -5.45454545455 | 5.5 | 11.9 | 2.12 | 31 | 6.5167258 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735061400 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1734975000 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1734715800 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1734629400 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1734543000 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1734456600 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1734370200 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1734111000 | 5.2 | 0.76 | 17.12 | 5.2 | 5.2 | 5.2 | 184 |
| 1734024600 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1733938200 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1733851800 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1733765400 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1733506200 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1733419800 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1733333400 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1733247000 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1733160600 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1732901400 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1732815000 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1732728600 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1732642200 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1732555800 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1732296600 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1732210200 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1732123800 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1732037400 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1731951000 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1731691800 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1731605400 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1731519000 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1731432600 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1731346200 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1731087000 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1731000600 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1730914200 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1730827800 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1730741400 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1730482200 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1730395800 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1730309400 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1730223000 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1730136600 | 4.44 | 0.04 | 0.91 | 4.44 | 4.44 | 4.44 | 49 |
| 1729873800 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1729787400 | 4.4 | 0.04 | 0.92 | 4.4 | 4.4 | 4.4 | 12 |
| 1729701000 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1729614600 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1729528200 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1729269000 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1729182600 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1729096200 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1729009800 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1728923400 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1728664200 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1728577800 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1728491400 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1728405000 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1728318600 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1728059400 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1727973000 | 4.36 | 0.26 | 6.34 | 4.36 | 4.36 | 4.36 | 59 |
| 1727886600 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1727800200 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1727713800 | 4.1 | -0.04 | -0.97 | 4.1 | 4.1 | 4.1 | 20 |
| 1727454600 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 0 |
| 1727368200 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 0 |
