Hot Features
프리미엄
KALRAY SA (ALKAL)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.042 | -3.71681415929 | 1.13 | 1.168 | 0.951 | 79125 | 1.04551294 | DE |
| 4 | -0.036 | -3.20284697509 | 1.124 | 1.42 | 0.81 | 121081 | 1.06844819 | DE |
| 12 | -4.862 | -81.7142857143 | 5.95 | 5.95 | 0.81 | 179909 | 2.03615675 | DE |
| 26 | -16.772 | -93.908174692 | 17.86 | 18.9 | 0.81 | 102513 | 3.93361632 | DE |
| 52 | -19.662 | -94.756626506 | 20.75 | 24.65 | 0.81 | 64972 | 7.01588616 | DE |
| 156 | -31.912 | -96.703030303 | 33 | 37.7 | 0.81 | 34946 | 13.48255439 | DE |
| 260 | -12.412 | -91.9407407407 | 13.5 | 50 | 0.81 | 24856 | 16.14852612 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1.088 | -0.02 | -1.45 | 1.11 | 1.168 | 1.024 | 102539 |
| 1732210200 | 1.104 | 0.08 | 7.39 | 1.032 | 1.146 | 1 | 148978 |
| 1732123800 | 1.028 | 0.03 | 2.90 | 1.012 | 1.07 | 0.966 | 50751 |
| 1732037400 | 0.999 | 0.009 | 0.91 | 1.002 | 1.018 | 0.951 | 64141 |
| 1731951000 | 0.99 | -0.052 | -4.99 | 1.042 | 1.1 | 0.97 | 84197 |
| 1731691800 | 1.042 | -0.09 | -7.62 | 1.1299999 | 1.1299999 | 1.026 | 47560 |
| 1731605400 | 1.1279999 | -0.12 | -9.76 | 1.066 | 1.158 | 0.986 | 110153 |
| 1731519000 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1731432600 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1731346200 | 1.25 | 0.4 | 47.06 | 0.869 | 1.29 | 0.866 | 315219 |
| 1731087000 | 0.85 | -0.04 | -4.49 | 0.89 | 0.898 | 0.85 | 37445 |
| 1731000600 | 0.89 | 0.02 | 2.30 | 0.87 | 0.899 | 0.81 | 72443 |
| 1730914200 | 0.87 | -0.02 | -2.25 | 0.97 | 1.034 | 0.87 | 188957 |
| 1730827800 | 0.89 | -0.005 | -0.56 | 0.883 | 0.95 | 0.88 | 82943 |
| 1730741400 | 0.895 | -0.089 | -9.04 | 0.951 | 0.988 | 0.86 | 199721 |
| 1730482200 | 0.984 | -0.176 | -15.17 | 1.16 | 1.16 | 0.971 | 209313 |
| 1730395800 | 1.16 | -0.01 | -0.51 | 1.186 | 1.208 | 1.156 | 65859 |
| 1730309400 | 1.166 | -0.05 | -3.80 | 1.208 | 1.258 | 1.164 | 98641 |
| 1730223000 | 1.212 | -0.03 | -2.10 | 1.24 | 1.42 | 1.18 | 235797 |
| 1730136600 | 1.238 | 0.07 | 6.17 | 1.166 | 1.24 | 1.15 | 72002 |
| 1729873800 | 1.166 | 0.05 | 4.67 | 1.124 | 1.18 | 1.094 | 95332 |
| 1729787400 | 1.114 | -0.04 | -3.47 | 1.154 | 1.16 | 1.1 | 103490 |
| 1729701000 | 1.154 | -0.07 | -5.41 | 1.22 | 1.34 | 1.116 | 209318 |
| 1729614600 | 1.22 | 0.04 | 3.39 | 1.188 | 1.226 | 1.1259999 | 85477 |
| 1729528200 | 1.18 | -0.07 | -5.60 | 1.234 | 1.328 | 1.162 | 128732 |
| 1729269000 | 1.25 | 0.03 | 2.29 | 1.2 | 1.32 | 1.19 | 146403 |
| 1729182600 | 1.222 | -0.28 | -18.53 | 1.21 | 1.24 | 1.1399999 | 134160 |
| 1729096200 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1729009800 | 1.5 | -0.11 | -7.06 | 1.6259999 | 1.658 | 1.5 | 146108 |
| 1728923400 | 1.614 | -0.08 | -4.61 | 1.692 | 1.786 | 1.614 | 65653 |
| 1728664200 | 1.692 | -0.02 | -1.28 | 1.6 | 1.736 | 1.56 | 50930 |
| 1728577800 | 1.714 | 0 | 0.00 | 1.714 | 1.714 | 1.714 | 0 |
| 1728491400 | 1.714 | 0.12 | 7.39 | 1.59 | 1.748 | 1.434 | 258544 |
| 1728405000 | 1.596 | -0.03 | -2.09 | 1.6299999 | 1.686 | 1.57 | 78201 |
| 1728318600 | 1.6299999 | -0.09 | -5.23 | 1.664 | 1.784 | 1.6 | 169411 |
| 1728059400 | 1.72 | 0.15 | 9.55 | 1.61 | 1.77 | 1.58 | 233049 |
| 1727973000 | 1.57 | -0.52 | -24.70 | 2.06 | 2.145 | 1.542 | 412777 |
| 1727886600 | 2.085 | 0.04 | 1.71 | 2.08 | 2.17 | 1.98 | 137846 |
| 1727800200 | 2.05 | -0.35 | -14.41 | 2.37 | 2.37 | 2.035 | 158796 |
| 1727713800 | 2.395 | -0.21 | -7.88 | 2.59 | 2.59 | 2.335 | 131589 |
| 1727454600 | 2.6 | 0.2 | 8.11 | 2.42 | 2.77 | 2.395 | 305436 |
| 1727368200 | 2.4049999 | -0.39 | -13.95 | 2.88 | 3.02 | 2.4 | 393492 |
| 1727281800 | 2.795 | 0.65 | 30.00 | 2.165 | 2.8 | 2.165 | 486799 |
| 1727195400 | 2.15 | 0.07 | 3.37 | 2.09 | 2.295 | 2.08 | 146533 |
| 1727109000 | 2.08 | -0.26 | -11.11 | 2.33 | 2.375 | 2.08 | 315464 |
| 1726849800 | 2.34 | 0.04 | 1.74 | 2.1 | 2.755 | 1.982 | 782012 |
| 1726763400 | 2.3 | 0 | 0.00 | 2.33 | 2.79 | 2.22 | 500713 |
| 1726677000 | 2.3 | 0 | 0.00 | 2.3 | 2.535 | 2.08 | 242714 |
| 1726590600 | 2.3 | 0.15 | 6.98 | 2.165 | 2.455 | 1.95 | 347651 |
| 1726504200 | 2.15 | -0.54 | -19.93 | 2.575 | 2.575 | 2.05 | 269581 |
| 1726245000 | 2.685 | -0.12 | -4.11 | 2.6 | 2.86 | 2.34 | 320432 |
| 1726158600 | 2.8 | -0.9 | -24.32 | 3.755 | 4.35 | 2.66 | 342888 |
| 1726072200 | 3.7 | 0.37 | 11.11 | 3.44 | 3.78 | 2.945 | 267800 |
| 1725985800 | 3.33 | -1.16 | -25.84 | 4.49 | 4.53 | 3.3 | 246024 |
| 1725899400 | 4.49 | -0.25 | -5.27 | 4.72 | 4.72 | 4.36 | 52589 |
| 1725640200 | 4.74 | -0.17 | -3.36 | 4.905 | 4.905 | 4.72 | 29102 |
| 1725553800 | 4.905 | 0 | 0.00 | 4.91 | 5.08 | 4.87 | 29874 |
| 1725467400 | 4.905 | 0.04 | 0.93 | 4.84 | 5.05 | 4.72 | 32502 |
| 1725381000 | 4.86 | -0.39 | -7.43 | 5.19 | 5.37 | 4.84 | 47632 |
| 1725294600 | 5.25 | -0.51 | -8.85 | 5.7699999 | 5.7699999 | 5.2 | 66675 |
| 1725035400 | 5.76 | -0.19 | -3.19 | 5.95 | 5.95 | 5.69 | 19034 |
| 1724949000 | 5.95 | 0.19 | 3.30 | 5.79 | 6 | 5.65 | 22679 |
| 1724862600 | 5.76 | 0.04 | 0.70 | 5.75 | 5.95 | 5.75 | 15375 |
| 1724776200 | 5.72 | -0.19 | -3.21 | 5.92 | 6.11 | 5.72 | 26476 |
| 1724689800 | 5.91 | -0.19 | -3.11 | 6.1 | 6.11 | 5.9 | 14281 |
