
FreeLance com (ALFRE)
EU
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.13 | -4.60992907801 | 2.82 | 2.82 | 2.56 | 24676 | 2.66994399 | DE |
4 | -0.04 | -1.4652014652 | 2.73 | 2.85 | 2.56 | 15277 | 2.69182131 | DE |
12 | 0.11 | 4.26356589147 | 2.58 | 3.22 | 2.54 | 12111 | 2.75711878 | DE |
26 | -0.29 | -9.73154362416 | 2.98 | 3.22 | 2.5 | 10866 | 2.76835074 | DE |
52 | -0.63 | -18.9759036145 | 3.32 | 3.98 | 2.5 | 12472 | 3.01272818 | DE |
156 | -4.76 | -63.8926174497 | 7.45 | 7.99 | 2.5 | 12360 | 4.55751054 | DE |
260 | 0.11 | 4.26356589147 | 2.58 | 8.71 | 1.85 | 17743 | 4.9411537 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1740763800 | 2.65 | 0 | 0.00 | 2.65 | 2.7 | 2.64 | 12290 |
1740677400 | 2.65 | -0.01 | -0.38 | 2.7 | 2.74 | 2.65 | 14930 |
1740591000 | 2.66 | 0.05 | 1.92 | 2.61 | 2.69 | 2.6 | 13463 |
1740504600 | 2.61 | -0.19 | -6.79 | 2.74 | 2.75 | 2.56 | 53044 |
1740418200 | 2.8 | -0.02 | -0.71 | 2.82 | 2.82 | 2.7599999 | 29652 |
1740159000 | 2.82 | 0.02 | 0.71 | 2.8 | 2.83 | 2.7799999 | 9127 |
1740072600 | 2.8 | -0.02 | -0.71 | 2.82 | 2.83 | 2.8 | 12362 |
1739986200 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.81 | 6015 |
1739899800 | 2.82 | 0.02 | 0.71 | 2.79 | 2.85 | 2.79 | 13276 |
1739813400 | 2.8 | 0.11 | 4.09 | 2.66 | 2.8 | 2.66 | 23859 |
1739554200 | 2.69 | 0.01 | 0.37 | 2.67 | 2.7 | 2.67 | 8190 |
1739467800 | 2.68 | 0.03 | 1.13 | 2.73 | 2.75 | 2.66 | 23080 |
1739381400 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
1739295000 | 2.65 | 0.01 | 0.38 | 2.64 | 2.67 | 2.64 | 6350 |
1739208600 | 2.64 | 0.05 | 1.93 | 2.58 | 2.7 | 2.58 | 15303 |
1738949400 | 2.59 | -0.01 | -0.38 | 2.6 | 2.62 | 2.58 | 10023 |
1738863000 | 2.6 | 0.01 | 0.39 | 2.59 | 2.6 | 2.59 | 8516 |
1738776600 | 2.59 | -0.06 | -2.26 | 2.7 | 2.72 | 2.59 | 16086 |
1738690200 | 2.65 | -0.09 | -3.28 | 2.75 | 2.75 | 2.65 | 8698 |
1738603800 | 2.74 | 0.05 | 1.86 | 2.73 | 2.77 | 2.72 | 5994 |
1738344600 | 2.69 | 0 | 0.00 | 2.69 | 2.79 | 2.69 | 12382 |
1738258200 | 2.69 | 0.1 | 3.86 | 2.59 | 2.69 | 2.59 | 10239 |
1738171800 | 2.59 | -0.01 | -0.38 | 2.61 | 2.64 | 2.59 | 10823 |
1738085400 | 2.6 | -0.02 | -0.76 | 2.6 | 2.62 | 2.59 | 22113 |
1737999000 | 2.62 | 0.05 | 1.95 | 2.56 | 2.68 | 2.55 | 27642 |
1737739800 | 2.57 | -0.05 | -1.91 | 2.62 | 2.62 | 2.55 | 20224 |
1737653400 | 2.62 | -0.16 | -5.76 | 2.7799999 | 2.7799999 | 2.6 | 19446 |
1737567000 | 2.7799999 | -0.07 | -2.46 | 2.8 | 2.81 | 2.77 | 6200 |
1737480600 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
1737394200 | 2.85 | -0.05 | -1.72 | 2.9 | 2.9 | 2.8 | 10773 |
1737135000 | 2.9 | 0 | 0.00 | 2.9 | 2.91 | 2.9 | 403 |
1737048600 | 2.9 | -0.01 | -0.34 | 2.91 | 2.91 | 2.88 | 3526 |
1736962200 | 2.91 | -0.03 | -1.02 | 2.92 | 2.92 | 2.88 | 3896 |
1736875800 | 2.94 | 0.01 | 0.34 | 2.94 | 2.94 | 2.94 | 6 |
1736789400 | 2.93 | -0.01 | -0.34 | 2.93 | 2.93 | 2.9 | 42962 |
1736530200 | 2.94 | -0.02 | -0.68 | 2.96 | 2.96 | 2.9 | 2368 |
1736443800 | 2.96 | -0.01 | -0.34 | 2.97 | 2.97 | 2.95 | 529 |
1736357400 | 2.97 | -0.02 | -0.67 | 2.99 | 3.05 | 2.86 | 4591 |
1736271000 | 2.99 | -0.06 | -1.97 | 3.05 | 3.06 | 2.99 | 5933 |
1736184600 | 3.05 | 0.03 | 0.99 | 3.04 | 3.06 | 3.04 | 4512 |
1735925400 | 3.02 | -0.02 | -0.66 | 3.04 | 3.04 | 3.02 | 1790 |
1735839000 | 3.04 | 0.04 | 1.33 | 3.0099999 | 3.09 | 3.0099999 | 3048 |
1735666200 | 3 | -0.02 | -0.66 | 3.02 | 3.02 | 3 | 5585 |
1735579800 | 3.02 | -0.07 | -2.27 | 3.09 | 3.09 | 3 | 5658 |
1735320600 | 3.09 | 0.09 | 3.00 | 3.0099999 | 3.09 | 3 | 9838 |
1735061400 | 3 | -0.04 | -1.32 | 3.06 | 3.22 | 2.92 | 23216 |
1734975000 | 3.04 | 0.26 | 9.35 | 2.75 | 3.04 | 2.74 | 24255 |
1734715800 | 2.7799999 | 0 | 0.00 | 2.79 | 2.79 | 2.77 | 2170 |
1734629400 | 2.7799999 | -0.06 | -2.11 | 2.84 | 2.84 | 2.7799999 | 2813 |
1734543000 | 2.84 | 0.02 | 0.71 | 2.82 | 2.86 | 2.82 | 1893 |
1734456600 | 2.82 | 0 | 0.00 | 2.82 | 2.83 | 2.82 | 1265 |
1734370200 | 2.82 | -0.07 | -2.42 | 2.88 | 2.88 | 2.82 | 5681 |
1734111000 | 2.89 | -0.02 | -0.69 | 2.92 | 2.92 | 2.85 | 10380 |
1734024600 | 2.91 | 0.21 | 7.78 | 2.7 | 2.93 | 2.7 | 34946 |
1733938200 | 2.7 | 0.1 | 3.85 | 2.61 | 2.7 | 2.58 | 5162 |
1733851800 | 2.6 | 0.03 | 1.17 | 2.57 | 2.62 | 2.54 | 16449 |
1733765400 | 2.57 | -0.01 | -0.39 | 2.58 | 2.63 | 2.57 | 13121 |
1733506200 | 2.58 | -0.05 | -1.90 | 2.63 | 2.63 | 2.55 | 13986 |
1733419800 | 2.63 | 0 | 0.00 | 2.63 | 2.63 | 2.61 | 5341 |
1733333400 | 2.63 | 0.01 | 0.38 | 2.63 | 2.64 | 2.61 | 15878 |
1733247000 | 2.62 | 0 | 0.00 | 2.62 | 2.65 | 2.62 | 2489 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관