![Mare Nostrum](/common/images/company/EU_ALMAR.png)
Mare Nostrum (ALMAR)
EU
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.08 | -10.989010989 | 0.728 | 0.728 | 0.62 | 1764 | 0.68312484 | DE |
4 | -0.11 | -14.5118733509 | 0.758 | 0.844 | 0.62 | 2688 | 0.73814371 | DE |
12 | 0.388 | 149.230769231 | 0.26 | 1.15 | 0.2 | 5357 | 0.72695968 | DE |
26 | 0.218 | 50.6976744186 | 0.43 | 1.15 | 0.2 | 2888 | 0.66827671 | DE |
52 | 0.128 | 24.6153846154 | 0.52 | 1.295 | 0.2 | 3046 | 0.70676427 | DE |
156 | -2.302 | -78.0338983051 | 2.95 | 3.5 | 0.2 | 2098 | 1.17912014 | DE |
260 | -3.402 | -84 | 4.05 | 4.28 | 0.2 | 1808 | 1.75811785 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1738863000 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 1 |
1738776600 | 0.6899999 | 0.0099999 | 1.47 | 0.68 | 0.6899999 | 0.68 | 539 |
1738690200 | 0.68 | -0.03 | -4.23 | 0.702 | 0.71 | 0.67 | 7541 |
1738603800 | 0.71 | -0.018 | -2.47 | 0.72 | 0.72 | 0.71 | 737 |
1738344600 | 0.728 | 0 | 0.00 | 0.728 | 0.728 | 0.728 | 1 |
1738258200 | 0.728 | 0.018 | 2.54 | 0.71 | 0.728 | 0.71 | 315 |
1738171800 | 0.71 | 0 | 0.00 | 0.71 | 0.72 | 0.71 | 702 |
1738085400 | 0.71 | 0.0140001 | 2.01 | 0.6959999 | 0.74 | 0.6959999 | 2258 |
1737999000 | 0.6959999 | -0.034 | -4.66 | 0.73 | 0.73 | 0.6959999 | 2081 |
1737739800 | 0.73 | 0.02 | 2.82 | 0.786 | 0.786 | 0.73 | 3384 |
1737653400 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
1737567000 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
1737480600 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 1 |
1737394200 | 0.71 | 0 | 0.00 | 0.71 | 0.73 | 0.6899999 | 1964 |
1737135000 | 0.71 | -0.03 | -4.05 | 0.74 | 0.74 | 0.71 | 91 |
1737048600 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.71 | 294 |
1736962200 | 0.74 | 0.022 | 3.06 | 0.72 | 0.74 | 0.7 | 1811 |
1736875800 | 0.718 | -0.002 | -0.28 | 0.72 | 0.72 | 0.68 | 573 |
1736789400 | 0.72 | 0.002 | 0.28 | 0.718 | 0.72 | 0.718 | 4 |
1736530200 | 0.718 | -0.04 | -5.28 | 0.758 | 0.758 | 0.68 | 4871 |
1736443800 | 0.758 | -0.002 | -0.26 | 0.758 | 0.758 | 0.758 | 200 |
1736357400 | 0.76 | -0.03 | -3.80 | 0.79 | 0.79 | 0.72 | 4370 |
1736271000 | 0.79 | -0.05 | -5.95 | 0.8199999 | 0.8199999 | 0.78 | 2279 |
1736184600 | 0.84 | -0.01 | -1.18 | 0.88 | 0.88 | 0.76 | 8452 |
1735925400 | 0.85 | -0.046 | -5.13 | 0.9 | 0.91 | 0.8 | 13393 |
1735839000 | 0.896 | 0.214 | 31.38 | 0.68 | 0.898 | 0.65 | 12302 |
1735666200 | 0.682 | -0.076 | -10.03 | 0.74 | 0.74 | 0.68 | 6930 |
1735579800 | 0.758 | -0.072 | -8.67 | 0.78 | 0.78 | 0.702 | 4979 |
1735320600 | 0.83 | -0.05 | -5.68 | 0.88 | 0.94 | 0.8 | 27051 |
1735061400 | 0.88 | -0.034 | -3.72 | 0.88 | 1.15 | 0.88 | 23373 |
1734975000 | 0.914 | 0.524 | 134.36 | 0.44 | 0.914 | 0.44 | 77490 |
1734715800 | 0.39 | -0.01 | -2.50 | 0.39 | 0.419 | 0.38 | 4925 |
1734629400 | 0.4 | 0.067 | 20.12 | 0.333 | 0.4 | 0.333 | 3309 |
1734543000 | 0.333 | -0.027 | -7.50 | 0.36 | 0.36 | 0.333 | 2325 |
1734456600 | 0.36 | -0.068 | -15.89 | 0.428 | 0.428 | 0.36 | 2101 |
1734370200 | 0.428 | 0.0180001 | 4.39 | 0.4 | 0.428 | 0.4 | 6730 |
1734111000 | 0.4099999 | 0.1399999 | 51.85 | 0.34 | 0.4099999 | 0.332 | 21308 |
1734024600 | 0.27 | 0.039 | 16.88 | 0.28 | 0.29 | 0.26 | 6192 |
1733938200 | 0.231 | -0.001 | -0.43 | 0.232 | 0.232 | 0.231 | 135 |
1733851800 | 0.232 | 0 | 0.00 | 0.232 | 0.232 | 0.232 | 0 |
1733765400 | 0.232 | -0.008 | -3.33 | 0.25 | 0.25 | 0.232 | 1653 |
1733506200 | 0.24 | 0.01 | 4.35 | 0.23 | 0.24 | 0.23 | 351 |
1733419800 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 1 |
1733333400 | 0.23 | 0 | 0.00 | 0.228 | 0.23 | 0.22 | 1145 |
1733247000 | 0.23 | 0.01 | 4.55 | 0.22 | 0.23 | 0.201 | 367 |
1733160600 | 0.22 | 0.018 | 8.91 | 0.2 | 0.22 | 0.2 | 900 |
1732901400 | 0.202 | -0.008 | -3.81 | 0.21 | 0.22 | 0.202 | 653 |
1732815000 | 0.21 | 0 | 0.00 | 0.21 | 0.27 | 0.21 | 2453 |
1732728600 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.21 | 0 |
1732642200 | 0.21 | -0.02 | -8.70 | 0.23 | 0.23 | 0.21 | 2739 |
1732555800 | 0.23 | -0.02 | -8.00 | 0.24 | 0.24 | 0.23 | 931 |
1732296600 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 1 |
1732210200 | 0.25 | -0.001 | -0.40 | 0.251 | 0.251 | 0.25 | 501 |
1732123800 | 0.251 | -0.009 | -3.46 | 0.26 | 0.26 | 0.251 | 105 |
1732037400 | 0.26 | -0.01 | -3.70 | 0.26 | 0.26 | 0.251 | 1189 |
1731951000 | 0.27 | -0.01 | -3.57 | 0.28 | 0.28 | 0.27 | 871 |
1731691800 | 0.28 | 0.02 | 7.69 | 0.26 | 0.28 | 0.23 | 6876 |
1731605400 | 0.26 | -0.01 | -3.70 | 0.27 | 0.27 | 0.26 | 813 |
1731519000 | 0.27 | 0.01 | 3.85 | 0.26 | 0.27 | 0.26 | 159 |
1731432600 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 561 |
1731346200 | 0.26 | -0.01 | -3.70 | 0.27 | 0.27 | 0.26 | 13 |
1731087000 | 0.27 | -0.01 | -3.57 | 0.28 | 0.28 | 0.27 | 661 |
1731000600 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 1 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관