Hot Features
프리미엄
Klarsen (ALKLA)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 1.6 | 1.25 | 1.332 | 1.146 | 7311 | 1.29098208 | DE |
| 4 | -0.13 | -9.28571428571 | 1.4 | 1.436 | 1.146 | 10971 | 1.28174967 | DE |
| 12 | -0.276 | -17.8525226391 | 1.546 | 1.546 | 1.05 | 15363 | 1.3485921 | DE |
| 26 | -0.995 | -43.9293598234 | 2.265 | 2.29 | 1.05 | 17627 | 1.59178402 | DE |
| 52 | -1.28 | -50.1960784314 | 2.55 | 3.48 | 1.05 | 19327 | 2.20262135 | DE |
| 156 | -1.57 | -55.2816901408 | 2.84 | 4.03 | 1.05 | 24962 | 2.5677366 | DE |
| 260 | -0.43 | -25.2941176471 | 1.7 | 4.03 | 1.05 | 41023 | 2.6374124 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 1.29 | -0.01 | -0.62 | 1.29 | 1.29 | 1.28 | 483 |
| 1732037400 | 1.298 | -0 | -0.15 | 1.3 | 1.3 | 1.298 | 572 |
| 1731951000 | 1.3 | 0.01 | 0.78 | 1.29 | 1.332 | 1.236 | 14467 |
| 1731691800 | 1.29 | 0.02 | 1.74 | 1.27 | 1.29 | 1.208 | 15883 |
| 1731605400 | 1.268 | 0.03 | 2.26 | 1.25 | 1.268 | 1.202 | 5152 |
| 1731519000 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1731432600 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1731346200 | 1.24 | -0.02 | -1.59 | 1.278 | 1.29 | 1.182 | 24802 |
| 1731087000 | 1.26 | -0.01 | -0.63 | 1.286 | 1.286 | 1.214 | 1695 |
| 1731000600 | 1.268 | 0.04 | 2.92 | 1.24 | 1.288 | 1.23 | 2602 |
| 1730914200 | 1.232 | 0.02 | 1.48 | 1.3 | 1.3 | 1.232 | 2914 |
| 1730827800 | 1.214 | -0.09 | -6.62 | 1.332 | 1.332 | 1.2 | 23379 |
| 1730741400 | 1.3 | 0.02 | 1.56 | 1.298 | 1.3 | 1.22 | 6564 |
| 1730482200 | 1.28 | 0 | 0.31 | 1.36 | 1.36 | 1.26 | 4708 |
| 1730395800 | 1.276 | -0.05 | -4.06 | 1.29 | 1.31 | 1.238 | 15721 |
| 1730309400 | 1.33 | 0.01 | 0.76 | 1.28 | 1.42 | 1.26 | 14354 |
| 1730223000 | 1.32 | 0.02 | 1.54 | 1.348 | 1.348 | 1.26 | 5589 |
| 1730136600 | 1.3 | 0.05 | 3.83 | 1.25 | 1.318 | 1.23 | 5757 |
| 1729873800 | 1.252 | -0.14 | -10.32 | 1.36 | 1.37 | 1.25 | 31728 |
| 1729787400 | 1.396 | -0.02 | -1.69 | 1.4 | 1.436 | 1.354 | 21101 |
| 1729701000 | 1.42 | 0.05 | 3.65 | 1.32 | 1.43 | 1.32 | 31612 |
| 1729614600 | 1.37 | 0.15 | 12.30 | 1.18 | 1.3799999 | 1.18 | 43413 |
| 1729528200 | 1.22 | 0.06 | 5.17 | 1.07 | 1.264 | 1.05 | 77896 |
| 1729269000 | 1.16 | -0.15 | -11.18 | 1.278 | 1.32 | 1.114 | 74008 |
| 1729182600 | 1.306 | -0.2 | -13.40 | 1.354 | 1.45 | 1.26 | 77409 |
| 1729096200 | 1.508 | 0 | 0.00 | 1.508 | 1.508 | 1.508 | 0 |
| 1729009800 | 1.508 | 0.06 | 4.00 | 1.406 | 1.508 | 1.374 | 20467 |
| 1728923400 | 1.45 | -0.07 | -4.48 | 1.47 | 1.522 | 1.43 | 13737 |
| 1728664200 | 1.518 | -0.01 | -0.65 | 1.52 | 1.524 | 1.462 | 15056 |
| 1728577800 | 1.528 | 0 | 0.00 | 1.528 | 1.528 | 1.528 | 0 |
| 1728491400 | 1.528 | 0.09 | 6.11 | 1.42 | 1.528 | 1.418 | 35520 |
| 1728405000 | 1.44 | 0.02 | 1.41 | 1.42 | 1.45 | 1.358 | 9108 |
| 1728318600 | 1.42 | 0.04 | 2.90 | 1.3799999 | 1.42 | 1.358 | 1155 |
| 1728059400 | 1.3799999 | 0.03 | 2.37 | 1.358 | 1.448 | 1.282 | 30078 |
| 1727973000 | 1.348 | 0 | 0.15 | 1.358 | 1.36 | 1.292 | 9330 |
| 1727886600 | 1.346 | 0.02 | 1.36 | 1.3 | 1.346 | 1.28 | 2301 |
| 1727800200 | 1.328 | -0.03 | -1.92 | 1.34 | 1.34 | 1.274 | 2328 |
| 1727713800 | 1.354 | 0.02 | 1.80 | 1.4 | 1.41 | 1.272 | 11274 |
| 1727454600 | 1.33 | -0.12 | -8.15 | 1.404 | 1.42 | 1.326 | 25628 |
| 1727368200 | 1.448 | 0 | 0.28 | 1.496 | 1.496 | 1.402 | 6114 |
| 1727281800 | 1.444 | -0.01 | -0.41 | 1.422 | 1.468 | 1.422 | 2097 |
| 1727195400 | 1.45 | -0.02 | -1.63 | 1.472 | 1.472 | 1.416 | 3237 |
| 1727109000 | 1.474 | 0 | 0.00 | 1.474 | 1.474 | 1.3919999 | 5090 |
| 1726849800 | 1.474 | 0 | 0.14 | 1.478 | 1.48 | 1.416 | 5512 |
| 1726763400 | 1.472 | 0 | 0.27 | 1.46 | 1.496 | 1.424 | 6679 |
| 1726677000 | 1.468 | -0.01 | -0.68 | 1.474 | 1.474 | 1.364 | 3893 |
| 1726590600 | 1.478 | -0.03 | -2.12 | 1.492 | 1.492 | 1.44 | 9179 |
| 1726504200 | 1.51 | 0.07 | 4.86 | 1.446 | 1.538 | 1.41 | 16101 |
| 1726245000 | 1.44 | 0.01 | 0.70 | 1.446 | 1.446 | 1.364 | 3636 |
| 1726158600 | 1.43 | -0.02 | -1.24 | 1.4 | 1.43 | 1.4 | 6069 |
| 1726072200 | 1.448 | 0 | 0.00 | 1.444 | 1.448 | 1.362 | 9409 |
| 1725985800 | 1.448 | 0.02 | 1.12 | 1.43 | 1.45 | 1.3 | 36097 |
| 1725899400 | 1.432 | -0.07 | -4.53 | 1.49 | 1.49 | 1.422 | 6512 |
| 1725640200 | 1.5 | -0.01 | -0.66 | 1.51 | 1.528 | 1.43 | 23435 |
| 1725553800 | 1.51 | 0.06 | 4.14 | 1.45 | 1.51 | 1.432 | 5948 |
| 1725467400 | 1.45 | -0.02 | -1.09 | 1.454 | 1.49 | 1.432 | 9798 |
| 1725381000 | 1.466 | -0.03 | -2.01 | 1.48 | 1.5 | 1.464 | 5127 |
| 1725294600 | 1.496 | 0.02 | 1.08 | 1.5 | 1.5 | 1.46 | 1226 |
| 1725035400 | 1.48 | -0.02 | -1.46 | 1.53 | 1.53 | 1.46 | 3040 |
| 1724949000 | 1.502 | 0.01 | 0.81 | 1.546 | 1.546 | 1.464 | 14351 |
| 1724862600 | 1.49 | -0.1 | -6.05 | 1.55 | 1.55 | 1.49 | 10182 |
| 1724776200 | 1.586 | 0.09 | 6.16 | 1.432 | 1.61 | 1.432 | 48997 |
| 1724689800 | 1.494 | 0.02 | 1.49 | 1.49 | 1.498 | 1.44 | 5670 |
| 1724430600 | 1.472 | -0.01 | -0.54 | 1.524 | 1.524 | 1.42 | 7615 |
| 1724344200 | 1.48 | 0.05 | 3.50 | 1.47 | 1.518 | 1.46 | 19488 |
| 1724257800 | 1.43 | -0.01 | -0.83 | 1.44 | 1.47 | 1.42 | 13625 |
