Mcphy Energy (ALMCP)
EU
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.14 | -13.0841121495 | 1.07 | 1.096 | 0.89 | 133398 | 0.96970997 | DE |
4 | -0.8 | -46.2427745665 | 1.73 | 1.75 | 0.89 | 84024 | 1.20281243 | DE |
12 | -1.15 | -55.2884615385 | 2.08 | 2.17 | 0.89 | 51962 | 1.50879675 | DE |
26 | -1.41 | -60.2564102564 | 2.34 | 2.42 | 0.89 | 46822 | 1.64453344 | DE |
52 | -1.41 | -60.2564102564 | 2.34 | 2.42 | 0.89 | 46822 | 1.64453344 | DE |
156 | -1.41 | -60.2564102564 | 2.34 | 2.42 | 0.89 | 46822 | 1.64453344 | DE |
260 | -1.41 | -60.2564102564 | 2.34 | 2.42 | 0.89 | 46822 | 1.64453344 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1733160600 | 0.926 | -0.058 | -5.89 | 0.984 | 0.997 | 0.89 | 92917 |
1732901400 | 0.984 | 0.004 | 0.41 | 0.99 | 1.002 | 0.967 | 93653 |
1732815000 | 0.98 | -0.01 | -1.01 | 0.96 | 1 | 0.904 | 157948 |
1732728600 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
1732642200 | 0.99 | -0.12 | -10.81 | 1.07 | 1.096 | 0.98 | 186344 |
1732555800 | 1.11 | -0.03 | -2.63 | 1.17 | 1.176 | 1.086 | 53593 |
1732296600 | 1.1399999 | -0.18 | -13.77 | 1.3 | 1.32 | 1.018 | 276488 |
1732210200 | 1.322 | -0.18 | -11.87 | 1.5 | 1.5 | 1.302 | 110970 |
1732123800 | 1.5 | -0.05 | -3.47 | 1.554 | 1.554 | 1.494 | 28959 |
1732037400 | 1.554 | -0.02 | -1.02 | 1.564 | 1.58 | 1.5 | 59898 |
1731951000 | 1.57 | -0.02 | -1.51 | 1.6 | 1.622 | 1.57 | 50352 |
1731691800 | 1.594 | -0.03 | -1.85 | 1.6399999 | 1.6399999 | 1.574 | 36165 |
1731605400 | 1.624 | 0.03 | 2.14 | 1.58 | 1.6299999 | 1.572 | 30489 |
1731519000 | 1.59 | -0.01 | -0.63 | 1.592 | 1.6 | 1.572 | 15099 |
1731432600 | 1.6 | -0.04 | -2.56 | 1.65 | 1.65 | 1.584 | 28673 |
1731346200 | 1.6419999 | 0 | 0.12 | 1.62 | 1.67 | 1.562 | 84108 |
1731087000 | 1.6399999 | 0 | 0.00 | 1.65 | 1.67 | 1.604 | 26755 |
1731000600 | 1.6399999 | -0.07 | -3.98 | 1.738 | 1.74 | 1.61 | 49259 |
1730914200 | 1.708 | 0 | 0.23 | 1.704 | 1.738 | 1.704 | 12455 |
1730827800 | 1.704 | -0.03 | -1.50 | 1.73 | 1.75 | 1.704 | 25957 |
1730741400 | 1.73 | 0.04 | 2.25 | 1.69 | 1.73 | 1.662 | 17937 |
1730482200 | 1.692 | 0 | 0.24 | 1.71 | 1.71 | 1.658 | 17220 |
1730395800 | 1.688 | 0.01 | 0.48 | 1.682 | 1.7 | 1.652 | 17563 |
1730309400 | 1.68 | -0.04 | -2.33 | 1.7 | 1.71 | 1.67 | 23263 |
1730223000 | 1.72 | -0.01 | -0.46 | 1.7 | 1.75 | 1.69 | 28344 |
1730136600 | 1.728 | 0.06 | 3.47 | 1.69 | 1.734 | 1.6439999 | 36456 |
1729873800 | 1.67 | -0.01 | -0.60 | 1.67 | 1.69 | 1.652 | 32889 |
1729787400 | 1.68 | 0.08 | 5.00 | 1.61 | 1.69 | 1.61 | 28810 |
1729701000 | 1.6 | -0.01 | -0.62 | 1.6 | 1.6359999 | 1.6 | 25420 |
1729614600 | 1.61 | -0.06 | -3.82 | 1.62 | 1.62 | 1.582 | 33982 |
1729528200 | 1.674 | 0 | 0.00 | 1.674 | 1.674 | 1.674 | 0 |
1729269000 | 1.674 | 0.02 | 1.21 | 1.65 | 1.684 | 1.65 | 26218 |
1729182600 | 1.654 | -0 | -0.12 | 1.652 | 1.684 | 1.65 | 36042 |
1729096200 | 1.656 | -0.04 | -2.59 | 1.68 | 1.686 | 1.65 | 26327 |
1729009800 | 1.7 | -0.01 | -0.47 | 1.706 | 1.708 | 1.674 | 17765 |
1728923400 | 1.708 | 0.02 | 1.18 | 1.7 | 1.71 | 1.602 | 32018 |
1728664200 | 1.688 | -0.02 | -0.94 | 1.73 | 1.73 | 1.662 | 40976 |
1728577800 | 1.704 | 0.09 | 5.32 | 1.58 | 1.71 | 1.556 | 136956 |
1728491400 | 1.618 | -0.12 | -7.01 | 1.72 | 1.734 | 1.58 | 110180 |
1728405000 | 1.74 | -0.02 | -1.14 | 1.78 | 1.81 | 1.72 | 39458 |
1728318600 | 1.76 | -0.13 | -6.88 | 1.884 | 1.884 | 1.736 | 122285 |
1728059400 | 1.89 | -0.05 | -2.68 | 1.93 | 1.96 | 1.87 | 56099 |
1727973000 | 1.942 | -0.14 | -6.63 | 1.98 | 2 | 1.912 | 84507 |
1727886600 | 2.08 | 0.01 | 0.48 | 2.06 | 2.09 | 2.06 | 12376 |
1727800200 | 2.07 | -0.03 | -1.43 | 2.11 | 2.11 | 2.04 | 29522 |
1727713800 | 2.1 | 0.02 | 0.72 | 2.145 | 2.145 | 2.0299999 | 40336 |
1727454600 | 2.085 | -0.03 | -1.18 | 2.145 | 2.15 | 2.06 | 30867 |
1727368200 | 2.11 | 0.06 | 2.93 | 2.1 | 2.17 | 2.04 | 91972 |
1727281800 | 2.05 | 0 | 0.00 | 2.06 | 2.07 | 2.025 | 21349 |
1727195400 | 2.05 | 0.01 | 0.49 | 2.06 | 2.07 | 2.035 | 24438 |
1727109000 | 2.04 | -0.01 | -0.49 | 2.07 | 2.07 | 2.02 | 15331 |
1726849800 | 2.05 | -0.01 | -0.24 | 2.025 | 2.06 | 2.025 | 8885 |
1726763400 | 2.055 | -0.03 | -1.20 | 2.08 | 2.08 | 2.015 | 13793 |
1726677000 | 2.08 | 0.07 | 3.23 | 1.99 | 2.08 | 1.972 | 28501 |
1726590600 | 2.015 | -0.03 | -1.23 | 2.02 | 2.04 | 1.9 | 54604 |
1726504200 | 2.04 | 0 | 0.25 | 2.02 | 2.04 | 2.005 | 12700 |
1726245000 | 2.035 | -0.03 | -1.21 | 2.08 | 2.08 | 2.0099999 | 31709 |
1726158600 | 2.06 | 0 | 0.00 | 2.06 | 2.095 | 2.05 | 21268 |
1726072200 | 2.06 | 0 | 0.24 | 2.055 | 2.11 | 2.055 | 9940 |
1725985800 | 2.055 | -0.03 | -1.20 | 2.08 | 2.12 | 2.04 | 44976 |
1725899400 | 2.08 | 0.03 | 1.46 | 2.06 | 2.13 | 2.02 | 36131 |
1725640200 | 2.05 | 0.01 | 0.49 | 2.05 | 2.065 | 2.02 | 15513 |
1725553800 | 2.04 | 0 | 0.00 | 2.08 | 2.08 | 2.025 | 17783 |
1725467400 | 2.04 | -0.02 | -0.97 | 2.05 | 2.085 | 2.025 | 27299 |
1725381000 | 2.06 | -0.02 | -0.96 | 2.13 | 2.13 | 2.06 | 24009 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관