Hot Features
프리미엄
I2S (ALI2S)
EU
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.588235294118 | 8.5 | 8.6 | 7.6 | 159 | 7.72459222 | DE |
| 4 | -0.25 | -2.84090909091 | 8.8 | 9 | 7.6 | 110 | 8.26363152 | DE |
| 12 | 0.25 | 3.01204819277 | 8.3 | 9.15 | 7.6 | 97 | 8.43592758 | DE |
| 26 | 1.3 | 17.9310344828 | 7.25 | 9.15 | 7.1 | 102 | 8.06299968 | DE |
| 52 | 3 | 54.0540540541 | 5.55 | 9.15 | 5.55 | 166 | 7.26690927 | DE |
| 156 | 3.65 | 74.4897959184 | 4.9 | 9.15 | 4.8 | 163 | 6.21168828 | DE |
| 260 | 4.59 | 115.909090909 | 3.96 | 9.15 | 3.2 | 172 | 5.21190783 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1737048600 | 8.55 | 0.95 | 12.50 | 8.55 | 8.55 | 8.55 | 30 |
| 1736962200 | 7.6 | -0.4 | -5.00 | 7.6 | 7.6 | 7.6 | 620 |
| 1736875800 | 8 | -0.6 | -6.98 | 8.6 | 8.6 | 8 | 127 |
| 1736789400 | 8.6 | 0.1 | 1.18 | 8.6 | 8.6 | 8.6 | 20 |
| 1736530200 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1736443800 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1736357400 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 111 |
| 1736271000 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 227 |
| 1736184600 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1735925400 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 315 |
| 1735839000 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 70 |
| 1735666200 | 8.5 | -0.5 | -5.56 | 8.5 | 8.5 | 8.5 | 3 |
| 1735579800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 37 |
| 1735320600 | 9 | 0.2 | 2.27 | 8.8 | 9 | 8.8 | 301 |
| 1735061400 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1734975000 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1734715800 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 17 |
| 1734629400 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1734543000 | 8.8 | 0.7 | 8.64 | 8.1 | 8.8 | 8.1 | 6 |
| 1734456600 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1734370200 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1734111000 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 18 |
| 1734024600 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1733938200 | 8.1 | -0.7 | -7.95 | 8.1 | 8.1 | 8.1 | 2 |
| 1733851800 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1733765400 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1733506200 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1733419800 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1733333400 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 46 |
| 1733247000 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 158 |
| 1733160600 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 1 |
| 1732901400 | 8.8 | 0.7 | 8.64 | 8.8 | 8.8 | 8.8 | 50 |
| 1732815000 | 8.1 | -0.7 | -7.95 | 8.1 | 8.1 | 8.1 | 30 |
| 1732728600 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1732642200 | 8.8 | 0.8 | 10.00 | 8.8 | 8.8 | 8.8 | 49 |
| 1732555800 | 8 | 0.1 | 1.27 | 8 | 8 | 8 | 50 |
| 1732296600 | 7.9 | 0.05 | 0.64 | 7.9 | 7.9 | 7.9 | 35 |
| 1732210200 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1732123800 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1732037400 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1731951000 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 149 |
| 1731691800 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1731605400 | 7.85 | 0.3 | 3.97 | 7.8 | 7.85 | 7.8 | 119 |
| 1731519000 | 7.55 | -0.5 | -6.21 | 8.05 | 8.05 | 7.55 | 900 |
| 1731432600 | 8.05 | -0.75 | -8.52 | 8.05 | 8.05 | 8.05 | 120 |
| 1731346200 | 8.8 | 0.75 | 9.32 | 8 | 8.8 | 8 | 900 |
| 1731087000 | 8.05 | 0.05 | 0.63 | 8.05 | 8.05 | 8.05 | 60 |
| 1731000600 | 8 | -1.05 | -11.60 | 8.6 | 8.6 | 8 | 190 |
| 1730914200 | 9.05 | 0 | 0.00 | 9.05 | 9.05 | 9.05 | 130 |
| 1730827800 | 9.05 | -0.05 | -0.55 | 9.05 | 9.05 | 9.05 | 68 |
| 1730741400 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 3 |
| 1730482200 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1730395800 | 9.1 | 0.6 | 7.06 | 9.1 | 9.1 | 9.1 | 510 |
| 1730309400 | 8.5 | 0.55 | 6.92 | 8.5 | 8.5 | 8.5 | 270 |
| 1730223000 | 7.95 | 0.15 | 1.92 | 7.95 | 7.95 | 7.95 | 128 |
| 1730136600 | 7.8 | 0.2 | 2.63 | 9.15 | 9.15 | 7.8 | 237 |
| 1729873800 | 7.6 | 0 | 0.00 | 8.3 | 8.3 | 7.6 | 125 |
| 1729787400 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 56 |
| 1729701000 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1729614600 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1729528200 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1729269000 | 7.6 | 0.5 | 7.04 | 7.6 | 7.6 | 7.6 | 381 |
