Hot Features
프리미엄
Geci International (ALGEC)
EU
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -9.7244732577 | 3.085 | 3.43 | 2.505 | 3929 | 2.8331242 | DE |
| 4 | -0.6755 | -19.5203005346 | 3.4605 | 3.4795 | 2.505 | 1685 | 3.0102488 | DE |
| 12 | -0.915 | -24.7297297297 | 3.7 | 3.91 | 2.505 | 2229 | 3.44589828 | DE |
| 26 | -1.2845 | -31.5640742106 | 4.0695 | 4.92 | 2.505 | 3392 | 3.80798198 | DE |
| 52 | 2.7848 | 1392400 | 0.0002 | 5.37 | 0.0001 | 4621959 | 0.00633689 | DE |
| 156 | 2.7778 | 38580.5555556 | 0.0072 | 5.37 | 0.0001 | 26120794 | 0.00294535 | DE |
| 260 | 2.7463 | 7096.38242894 | 0.0387 | 5.37 | 0.0001 | 22512833 | 0.0037796 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733160600 | 2.64 | -0.06 | -2.22 | 2.56 | 2.64 | 2.56 | 1717 |
| 1732901400 | 2.7 | 0 | 0.00 | 2.705 | 2.705 | 2.62 | 970 |
| 1732815000 | 2.7 | -0.05 | -1.64 | 2.6 | 2.85 | 2.555 | 2737 |
| 1732728600 | 2.745 | -0.18 | -5.99 | 2.71 | 2.745 | 2.505 | 2345 |
| 1732642200 | 2.92 | -0.16 | -5.19 | 3.085 | 3.085 | 2.7 | 11876 |
| 1732555800 | 3.08 | -0.29 | -8.61 | 3.17 | 3.195 | 3.0099999 | 2348 |
| 1732296600 | 3.37 | 0.12 | 3.69 | 3.13 | 3.37 | 3.13 | 105 |
| 1732210200 | 3.25 | -0.13 | -3.85 | 3.3 | 3.305 | 3.2 | 736 |
| 1732123800 | 3.38 | 0 | 0.00 | 3.375 | 3.38 | 3.375 | 50 |
| 1732037400 | 3.38 | -0.01 | -0.29 | 3.3 | 3.38 | 3.3 | 106 |
| 1731951000 | 3.39 | -0.02 | -0.59 | 3.2799999 | 3.395 | 3.2799999 | 1885 |
| 1731691800 | 3.41 | -0.03 | -0.87 | 3.34 | 3.425 | 3.24 | 1389 |
| 1731605400 | 3.44 | -0.02 | -0.58 | 3.36 | 3.44 | 3.33 | 1870 |
| 1731519000 | 3.46 | 0 | 0.00 | 3.46 | 3.46 | 3.46 | 0 |
| 1731432600 | 3.46 | 0 | 0.00 | 3.46 | 3.46 | 3.46 | 0 |
| 1731346200 | 3.46 | 0 | 0.01 | 3.46 | 3.46 | 3.46 | 160 |
| 1731087000 | 3.4595 | -0.02 | -0.57 | 3.46 | 3.46 | 3.3405 | 156 |
| 1731000600 | 3.4795 | 0.03 | 0.87 | 3.33 | 3.4795 | 3.33 | 335 |
| 1730914200 | 3.4495 | 0.01 | 0.29 | 3.35 | 3.4795 | 3.3005 | 634 |
| 1730827800 | 3.4395 | 0.09 | 2.69 | 3.4605 | 3.4605 | 3.2415 | 912 |
| 1730741400 | 3.3495 | 0.06 | 1.82 | 3.29 | 3.3495 | 3.2305 | 412 |
| 1730482200 | 3.2895 | 0.04 | 1.20 | 3.3 | 3.3 | 3.201 | 696 |
| 1730395800 | 3.2505 | -0.18 | -5.22 | 3.3 | 3.4195 | 3.241 | 1088 |
| 1730309400 | 3.4295 | 0.07 | 2.19 | 3.36 | 3.4295 | 3.2 | 2031 |
| 1730223000 | 3.356 | -0.04 | -1.29 | 3.3555 | 3.4395 | 3.355 | 450 |
| 1730136600 | 3.4 | -0.01 | -0.29 | 3.42 | 3.42 | 3.4 | 1504 |
| 1729873800 | 3.41 | -0.09 | -2.57 | 3.4995 | 3.4995 | 3.41 | 1375 |
| 1729787400 | 3.5 | 0.07 | 2.01 | 3.51 | 3.519 | 3.44 | 372 |
| 1729701000 | 3.431 | -0.08 | -2.22 | 3.5095 | 3.5095 | 3.42 | 172 |
| 1729614600 | 3.509 | -0.03 | -0.83 | 3.4205 | 3.5195 | 3.4105 | 754 |
| 1729528200 | 3.5385 | -0 | -0.04 | 3.4 | 3.54 | 3.4 | 1733 |
| 1729269000 | 3.54 | 0.08 | 2.28 | 3.539 | 3.54 | 3.402 | 1969 |
| 1729182600 | 3.461 | -0.13 | -3.59 | 3.4605 | 3.461 | 3.4605 | 171 |
| 1729096200 | 3.59 | 0 | 0.00 | 3.59 | 3.59 | 3.59 | 0 |
| 1729009800 | 3.59 | -0.08 | -2.18 | 3.659 | 3.659 | 3.4 | 3091 |
| 1728923400 | 3.67 | -0.01 | -0.27 | 3.5815 | 3.67 | 3.57 | 790 |
| 1728664200 | 3.68 | 0.11 | 3.08 | 3.6385 | 3.69 | 3.561 | 652 |
| 1728577800 | 3.57 | 0 | 0.00 | 3.57 | 3.57 | 3.57 | 0 |
| 1728491400 | 3.57 | -0.03 | -0.85 | 3.72 | 3.72 | 3.57 | 3654 |
| 1728405000 | 3.6005 | -0.01 | -0.14 | 3.57 | 3.7295 | 3.57 | 1824 |
| 1728318600 | 3.6055 | -0.19 | -5.12 | 3.79 | 3.79 | 3.52 | 3431 |
| 1728059400 | 3.8 | 0.14 | 3.83 | 3.7995 | 3.8 | 3.58 | 5248 |
| 1727973000 | 3.66 | 0.27 | 7.95 | 3.91 | 3.91 | 3.541 | 24483 |
| 1727886600 | 3.3905 | 0.14 | 4.16 | 3.4 | 3.58 | 3.261 | 4418 |
| 1727800200 | 3.255 | -0.21 | -5.92 | 3.4105 | 3.43 | 3.201 | 3151 |
| 1727713800 | 3.46 | -0.03 | -0.86 | 3.49 | 3.49 | 3.43 | 550 |
| 1727454600 | 3.49 | 0 | 0.00 | 3.49 | 3.51 | 3.37 | 614 |
| 1727368200 | 3.49 | 0.02 | 0.58 | 3.47 | 3.509 | 3.3805 | 540 |
| 1727281800 | 3.47 | 0 | 0.00 | 3.3605 | 3.488 | 3.3605 | 630 |
| 1727195400 | 3.47 | -0.02 | -0.57 | 3.39 | 3.48 | 3.3304999 | 599 |
| 1727109000 | 3.49 | 0.02 | 0.58 | 3.43 | 3.49 | 3.35 | 1714 |
| 1726849800 | 3.47 | 0.03 | 0.87 | 3.44 | 3.48 | 3.43 | 153 |
| 1726763400 | 3.44 | -0.07 | -1.97 | 3.405 | 3.5095 | 3.241 | 2191 |
| 1726677000 | 3.509 | -0.09 | -2.53 | 3.511 | 3.619 | 3.4505 | 2219 |
| 1726590600 | 3.6 | -0.03 | -0.83 | 3.6785 | 3.679 | 3.5205 | 1566 |
| 1726504200 | 3.63 | -0.07 | -1.89 | 3.709 | 3.8 | 3.6005 | 8769 |
| 1726245000 | 3.7 | -0.03 | -0.70 | 3.73 | 3.83 | 3.6195 | 8060 |
| 1726158600 | 3.726 | 0.1 | 2.63 | 3.7795 | 3.7795 | 3.62 | 1392 |
| 1726072200 | 3.6305 | -0.06 | -1.61 | 3.759 | 3.759 | 3.63 | 651 |
| 1725985800 | 3.69 | -0 | -0.01 | 3.7 | 3.766 | 3.69 | 1364 |
| 1725899400 | 3.6905 | 0.04 | 1.11 | 3.6205 | 3.7795 | 3.6205 | 961 |
| 1725640200 | 3.65 | 0 | 0.00 | 3.71 | 3.7795 | 3.65 | 1954 |
| 1725553800 | 3.65 | -0.01 | -0.27 | 3.66 | 3.7415 | 3.65 | 1527 |
| 1725467400 | 3.66 | -0.02 | -0.54 | 3.68 | 3.6805 | 3.66 | 596 |
| 1725381000 | 3.68 | 0 | 0.00 | 3.7785 | 3.7785 | 3.68 | 101 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
