Hot Features
프리미엄
Wallix Group (ALLIX)
EU
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -1.33843212237 | 10.46 | 10.84 | 10.22 | 10680 | 10.52232201 | DE |
| 4 | 0.92 | 9.78723404255 | 9.4 | 10.84 | 8.65 | 11697 | 9.99011732 | DE |
| 12 | 2.82 | 37.6 | 7.5 | 10.84 | 7.42 | 12172 | 9.06489929 | DE |
| 26 | 1.74 | 20.2797202797 | 8.58 | 10.84 | 6.4 | 10130 | 8.69231251 | DE |
| 52 | -0.46 | -4.26716141002 | 10.78 | 11.8 | 6.4 | 9545 | 9.02603349 | DE |
| 156 | -20.88 | -66.9230769231 | 31.2 | 33.65 | 6 | 8950 | 14.10029276 | DE |
| 260 | -2.2 | -17.571884984 | 12.52 | 34.3 | 6 | 9239 | 16.82701586 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 10.6 | -0.08 | -0.75 | 10.52 | 10.62 | 10.44 | 2186 |
| 1732037400 | 10.68 | 0.14 | 1.33 | 10.54 | 10.84 | 10.22 | 15910 |
| 1731951000 | 10.54 | 0.14 | 1.35 | 10.4 | 10.72 | 10.34 | 11716 |
| 1731691800 | 10.4 | 0 | 0.00 | 10.42 | 10.42 | 10.22 | 11772 |
| 1731605400 | 10.4 | 0 | 0.00 | 10.46 | 10.46 | 10.24 | 11818 |
| 1731519000 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1731432600 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1731346200 | 10.4 | 0.3 | 2.97 | 10.1 | 10.58 | 10.1 | 20459 |
| 1731087000 | 10.1 | 1.02 | 11.23 | 9.46 | 10.16 | 9.46 | 69271 |
| 1731000600 | 9.08 | -0.1 | -1.09 | 9.07 | 9.08 | 8.84 | 8315 |
| 1730914200 | 9.18 | 0.08 | 0.88 | 9.1 | 9.19 | 8.65 | 2900 |
| 1730827800 | 9.1 | -0.16 | -1.73 | 9.2 | 9.2 | 9.02 | 1749 |
| 1730741400 | 9.26 | -0.21 | -2.22 | 9.31 | 9.36 | 9.06 | 2668 |
| 1730482200 | 9.47 | 0.15 | 1.61 | 9.5399999 | 9.5399999 | 9.32 | 901 |
| 1730395800 | 9.32 | -0.08 | -0.85 | 9.35 | 9.58 | 9.25 | 15894 |
| 1730309400 | 9.4 | -0.1 | -1.05 | 9.49 | 9.49 | 9.33 | 9466 |
| 1730223000 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.4 | 4807 |
| 1730136600 | 9.5 | 0.1 | 1.06 | 9.48 | 9.5 | 9.4 | 2869 |
| 1729873800 | 9.4 | 0 | 0.00 | 9.5 | 9.5 | 9.4 | 9029 |
| 1729787400 | 9.4 | 0 | 0.00 | 9.4 | 9.47 | 9.4 | 8813 |
| 1729701000 | 9.4 | -0.08 | -0.84 | 9.5 | 9.5 | 9.4 | 12347 |
| 1729614600 | 9.48 | 0.03 | 0.32 | 9.45 | 9.48 | 9.36 | 32431 |
| 1729528200 | 9.45 | 0.15 | 1.61 | 9.4 | 9.6 | 9.4 | 7507 |
| 1729269000 | 9.3 | 0 | 0.00 | 9.25 | 9.36 | 9.25 | 11353 |
| 1729182600 | 9.3 | -0.15 | -1.59 | 9.2 | 9.3 | 9.2 | 13769 |
| 1729096200 | 9.45 | 0 | 0.00 | 9.45 | 9.45 | 9.45 | 0 |
| 1729009800 | 9.45 | -0.05 | -0.53 | 9.36 | 9.5 | 9.3 | 12766 |
| 1728923400 | 9.5 | 0.34 | 3.71 | 9.18 | 9.65 | 9.18 | 14986 |
| 1728664200 | 9.16 | 0.21 | 2.35 | 8.86 | 9.19 | 8.6 | 8925 |
| 1728577800 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 0 |
| 1728491400 | 8.95 | 0.21 | 2.40 | 8.74 | 9 | 8.6 | 8451 |
| 1728405000 | 8.74 | 0.09 | 1.04 | 8.65 | 8.74 | 8.57 | 1291 |
| 1728318600 | 8.65 | -0.12 | -1.37 | 8.68 | 8.68 | 8.6 | 1103 |
| 1728059400 | 8.77 | -0.13 | -1.46 | 8.72 | 8.7899999 | 8.55 | 2640 |
| 1727973000 | 8.9 | -0.08 | -0.89 | 8.7 | 8.9 | 8.5399999 | 3670 |
| 1727886600 | 8.98 | -0.02 | -0.22 | 8.8 | 8.98 | 8.6199999 | 4201 |
| 1727800200 | 9 | -0.08 | -0.88 | 8.94 | 9.08 | 8.88 | 3314 |
| 1727713800 | 9.08 | 0.3 | 3.42 | 8.64 | 9.1 | 8.64 | 6484 |
| 1727454600 | 8.78 | 0.13 | 1.50 | 8.65 | 8.78 | 8.5 | 3476 |
| 1727368200 | 8.65 | 0.01 | 0.12 | 8.46 | 8.65 | 8.46 | 4068 |
| 1727281800 | 8.64 | -0.01 | -0.12 | 8.63 | 8.64 | 8.5 | 1383 |
| 1727195400 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.51 | 531 |
| 1727109000 | 8.65 | -0.05 | -0.57 | 8.55 | 8.65 | 8.5 | 3448 |
| 1726849800 | 8.7 | 0.02 | 0.23 | 8.7 | 8.7 | 8.5 | 2757 |
| 1726763400 | 8.68 | -0.02 | -0.23 | 8.5 | 8.68 | 8.5 | 10488 |
| 1726677000 | 8.7 | -0.02 | -0.23 | 8.72 | 8.76 | 8.5 | 3545 |
| 1726590600 | 8.72 | -0.04 | -0.46 | 8.8699999 | 8.8699999 | 8.72 | 1283 |
| 1726504200 | 8.76 | 0.01 | 0.11 | 8.91 | 8.91 | 8.76 | 7354 |
| 1726245000 | 8.75 | 0.03 | 0.34 | 8.78 | 8.9 | 8.72 | 2224 |
| 1726158600 | 8.72 | -0.23 | -2.57 | 8.7 | 8.89 | 8.7 | 1367 |
| 1726072200 | 8.95 | -0.15 | -1.65 | 9.1 | 9.1 | 8.67 | 4597 |
| 1725985800 | 9.1 | -0.04 | -0.44 | 9.11 | 9.27 | 9.1 | 8142 |
| 1725899400 | 9.14 | 0.49 | 5.66 | 8.82 | 9.35 | 8.63 | 12476 |
| 1725640200 | 8.65 | 0.4 | 4.85 | 8.3 | 9.13 | 8.01 | 92146 |
| 1725553800 | 8.25 | -0.04 | -0.48 | 8.14 | 8.27 | 8.1199999 | 3306 |
| 1725467400 | 8.2899999 | 0.11 | 1.34 | 8.38 | 8.38 | 8.1199999 | 2726 |
| 1725381000 | 8.18 | 0.27 | 3.41 | 7.87 | 8.45 | 7.81 | 12624 |
| 1725294600 | 7.91 | -0.07 | -0.88 | 7.83 | 7.96 | 7.75 | 3891 |
| 1725035400 | 7.98 | 0.48 | 6.40 | 7.5 | 8.0399999 | 7.45 | 143081 |
| 1724949000 | 7.5 | 0.01 | 0.13 | 7.5 | 7.5 | 7.42 | 913 |
| 1724862600 | 7.49 | 0 | 0.00 | 7.48 | 7.5 | 7.42 | 780 |
| 1724776200 | 7.49 | -0.01 | -0.13 | 7.5 | 7.5 | 7.4 | 2280 |
| 1724689800 | 7.5 | 0.06 | 0.81 | 7.34 | 7.5 | 7.34 | 515 |
| 1724430600 | 7.44 | 0.12 | 1.64 | 7.36 | 7.44 | 7.32 | 2138 |
| 1724344200 | 7.32 | 0 | 0.00 | 7.22 | 7.32 | 7.22 | 366 |
| 1724257800 | 7.32 | 0.12 | 1.67 | 7.19 | 7.32 | 6.98 | 4481 |
