Hot Features
프리미엄
Genoway S A Inh Eo 15 (ALGEN)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.23 | 6.51558073654 | 3.53 | 3.8 | 3.52 | 6905 | 3.75381398 | DE |
| 4 | 0.16 | 4.44444444444 | 3.6 | 3.8 | 3.24 | 9075 | 3.53154134 | DE |
| 12 | -0.18 | -4.56852791878 | 3.94 | 4.1 | 3.24 | 6588 | 3.65939506 | DE |
| 26 | -0.56 | -12.962962963 | 4.32 | 4.69 | 3.24 | 6353 | 3.94565201 | DE |
| 52 | -0.34 | -8.29268292683 | 4.1 | 4.91 | 3.24 | 8703 | 4.11969883 | DE |
| 156 | -0.97 | -20.5073995772 | 4.73 | 4.91 | 2.64 | 8239 | 3.98137957 | DE |
| 260 | 2.65 | 238.738738739 | 1.11 | 7.7 | 1 | 37034 | 3.3008813 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 3.76 | 0.01 | 0.27 | 3.75 | 3.76 | 3.64 | 8367 |
| 1732210200 | 3.75 | -0.01 | -0.27 | 3.76 | 3.76 | 3.71 | 2012 |
| 1732123800 | 3.76 | -0.04 | -1.05 | 3.8 | 3.8 | 3.73 | 2333 |
| 1732037400 | 3.8 | 0.07 | 1.88 | 3.72 | 3.8 | 3.61 | 10170 |
| 1731951000 | 3.73 | 0 | 0.00 | 3.75 | 3.75 | 3.67 | 2678 |
| 1731691800 | 3.73 | 0.21 | 5.97 | 3.53 | 3.73 | 3.52 | 17330 |
| 1731605400 | 3.52 | -0.1 | -2.76 | 3.48 | 3.52 | 3.45 | 3895 |
| 1731519000 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1731432600 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1731346200 | 3.62 | 0.16 | 4.62 | 3.46 | 3.63 | 3.46 | 7168 |
| 1731087000 | 3.46 | 0.09 | 2.67 | 3.39 | 3.46 | 3.35 | 35336 |
| 1731000600 | 3.37 | -0.05 | -1.46 | 3.42 | 3.42 | 3.27 | 12084 |
| 1730914200 | 3.42 | 0.06 | 1.79 | 3.36 | 3.42 | 3.2799999 | 8177 |
| 1730827800 | 3.36 | -0.03 | -0.88 | 3.39 | 3.39 | 3.3 | 2765 |
| 1730741400 | 3.39 | -0.05 | -1.45 | 3.44 | 3.44 | 3.24 | 15019 |
| 1730482200 | 3.44 | -0.04 | -1.15 | 3.47 | 3.47 | 3.34 | 8964 |
| 1730395800 | 3.48 | -0.11 | -3.06 | 3.56 | 3.58 | 3.39 | 4620 |
| 1730309400 | 3.59 | 0.11 | 3.16 | 3.48 | 3.59 | 3.27 | 19705 |
| 1730223000 | 3.48 | -0.12 | -3.33 | 3.6 | 3.6 | 3.45 | 12647 |
| 1730136600 | 3.6 | 0 | 0.00 | 3.58 | 3.6 | 3.52 | 8823 |
| 1729873800 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.55 | 704 |
| 1729787400 | 3.6 | -0.07 | -1.91 | 3.64 | 3.68 | 3.55 | 4255 |
| 1729701000 | 3.67 | 0.02 | 0.55 | 3.64 | 3.67 | 3.59 | 5091 |
| 1729614600 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.53 | 7051 |
| 1729528200 | 3.65 | -0.06 | -1.62 | 3.72 | 3.78 | 3.55 | 8175 |
| 1729269000 | 3.71 | -0.01 | -0.27 | 3.72 | 3.72 | 3.7 | 4264 |
| 1729182600 | 3.72 | -0.03 | -0.80 | 3.74 | 3.75 | 3.72 | 336 |
| 1729096200 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1729009800 | 3.75 | 0.09 | 2.46 | 3.76 | 3.88 | 3.75 | 5234 |
| 1728923400 | 3.66 | -0.11 | -2.92 | 3.77 | 3.77 | 3.66 | 10283 |
| 1728664200 | 3.77 | 0.02 | 0.53 | 3.71 | 3.77 | 3.71 | 325 |
| 1728577800 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1728491400 | 3.75 | 0.06 | 1.63 | 3.69 | 3.75 | 3.64 | 2273 |
| 1728405000 | 3.69 | -0.01 | -0.27 | 3.7 | 3.7 | 3.66 | 1245 |
| 1728318600 | 3.7 | -0.07 | -1.86 | 3.73 | 3.77 | 3.7 | 6326 |
| 1728059400 | 3.77 | -0.04 | -1.05 | 3.79 | 3.79 | 3.73 | 3039 |
| 1727973000 | 3.81 | -0.05 | -1.30 | 3.84 | 3.86 | 3.75 | 1867 |
| 1727886600 | 3.86 | 0.06 | 1.58 | 3.8 | 3.89 | 3.76 | 3130 |
| 1727800200 | 3.8 | 0.04 | 1.06 | 3.75 | 3.8 | 3.7 | 5520 |
| 1727713800 | 3.76 | -0.09 | -2.34 | 3.85 | 3.85 | 3.76 | 3479 |
| 1727454600 | 3.85 | 0.01 | 0.26 | 3.84 | 3.85 | 3.78 | 2755 |
| 1727368200 | 3.84 | -0.02 | -0.52 | 3.86 | 3.88 | 3.78 | 5073 |
| 1727281800 | 3.86 | -0.05 | -1.28 | 3.9 | 3.9 | 3.75 | 7265 |
| 1727195400 | 3.91 | 0.03 | 0.77 | 3.82 | 3.91 | 3.65 | 9387 |
| 1727109000 | 3.88 | -0.03 | -0.77 | 3.91 | 4.1 | 3.88 | 8729 |
| 1726849800 | 3.91 | 0.11 | 2.89 | 3.8 | 3.93 | 3.8 | 3891 |
| 1726763400 | 3.8 | 0.08 | 2.15 | 3.75 | 3.9 | 3.71 | 6562 |
| 1726677000 | 3.72 | 0.05 | 1.36 | 3.68 | 3.88 | 3.67 | 9886 |
| 1726590600 | 3.67 | -0.01 | -0.27 | 3.69 | 3.69 | 3.66 | 1352 |
| 1726504200 | 3.68 | 0 | 0.00 | 3.7 | 3.7 | 3.62 | 903 |
| 1726245000 | 3.68 | 0.02 | 0.55 | 3.66 | 3.68 | 3.63 | 2975 |
| 1726158600 | 3.66 | -0.05 | -1.35 | 3.71 | 3.75 | 3.63 | 15300 |
| 1726072200 | 3.71 | -0.08 | -2.11 | 3.8 | 3.81 | 3.71 | 5512 |
| 1725985800 | 3.79 | -0.08 | -2.07 | 3.87 | 3.88 | 3.71 | 5722 |
| 1725899400 | 3.87 | 0 | 0.00 | 3.91 | 3.91 | 3.82 | 2992 |
| 1725640200 | 3.87 | 0.13 | 3.48 | 3.74 | 3.87 | 3.74 | 3533 |
| 1725553800 | 3.74 | -0.09 | -2.35 | 3.84 | 3.93 | 3.65 | 19192 |
| 1725467400 | 3.83 | -0.01 | -0.26 | 3.84 | 3.87 | 3.78 | 6139 |
| 1725381000 | 3.84 | -0.14 | -3.52 | 3.98 | 4.0599999 | 3.84 | 7927 |
| 1725294600 | 3.98 | -0.02 | -0.50 | 4 | 4 | 3.93 | 1743 |
| 1725035400 | 4 | 0.05 | 1.27 | 3.94 | 4 | 3.86 | 6702 |
| 1724949000 | 3.95 | 0.02 | 0.51 | 3.92 | 3.95 | 3.92 | 420 |
| 1724862600 | 3.93 | -0.05 | -1.26 | 3.98 | 4 | 3.92 | 3829 |
| 1724776200 | 3.98 | -0.07 | -1.73 | 4.08 | 4.08 | 3.98 | 3182 |
| 1724689800 | 4.05 | -0.06 | -1.46 | 4.12 | 4.12 | 4.05 | 762 |
