Hot Features
프리미엄
M2I (ALMII)
EU
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 2.55102040816 | 3.92 | 4.02 | 3.92 | 237 | 3.98342616 | DE |
| 4 | 0.16 | 4.14507772021 | 3.86 | 4.08 | 3.78 | 1044 | 3.88334658 | DE |
| 12 | -0.96 | -19.2771084337 | 4.98 | 4.98 | 3.4 | 1567 | 4.03035971 | DE |
| 26 | 0.08 | 2.03045685279 | 3.94 | 5.6 | 3.4 | 2124 | 4.4153678 | DE |
| 52 | 0.12 | 3.07692307692 | 3.9 | 5.6 | 3.06 | 1586 | 4.18600077 | DE |
| 156 | -0.64 | -13.7339055794 | 4.66 | 5.7 | 3.06 | 1649 | 4.30617492 | DE |
| 260 | -1.43 | -26.2385321101 | 5.45 | 5.7 | 2.12 | 1598 | 4.30513705 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 4 | 0 | 0.00 | 4 | 4 | 4 | 146 |
| 1732037400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 31 |
| 1731951000 | 4 | 0.02 | 0.50 | 3.98 | 4 | 3.98 | 26 |
| 1731691800 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 1 |
| 1731605400 | 3.98 | 0.04 | 1.02 | 3.92 | 3.98 | 3.92 | 981 |
| 1731519000 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1731432600 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1731346200 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 1 |
| 1731087000 | 3.94 | -0.02 | -0.51 | 3.94 | 3.94 | 3.94 | 1 |
| 1731000600 | 3.96 | 0.08 | 2.06 | 3.9 | 3.96 | 3.88 | 319 |
| 1730914200 | 3.88 | 0 | 0.00 | 3.86 | 3.88 | 3.86 | 1021 |
| 1730827800 | 3.88 | 0.02 | 0.52 | 3.86 | 3.88 | 3.86 | 13 |
| 1730741400 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 1 |
| 1730482200 | 3.86 | -0.02 | -0.52 | 3.86 | 3.86 | 3.86 | 1 |
| 1730395800 | 3.88 | -0.06 | -1.52 | 3.9 | 3.9 | 3.84 | 3239 |
| 1730309400 | 3.94 | -0.02 | -0.51 | 3.96 | 4.08 | 3.92 | 4627 |
| 1730223000 | 3.96 | 0 | 0.00 | 3.98 | 3.98 | 3.96 | 501 |
| 1730136600 | 3.96 | 0 | 0.00 | 3.96 | 4.0599999 | 3.96 | 214 |
| 1729873800 | 3.96 | 0.16 | 4.21 | 3.84 | 3.96 | 3.84 | 2291 |
| 1729787400 | 3.8 | 0 | 0.00 | 3.86 | 3.88 | 3.78 | 7455 |
| 1729701000 | 3.8 | 0.06 | 1.60 | 3.8 | 3.84 | 3.8 | 2426 |
| 1729614600 | 3.74 | 0.06 | 1.63 | 3.68 | 3.74 | 3.66 | 1364 |
| 1729528200 | 3.68 | -0.04 | -1.08 | 3.68 | 3.68 | 3.6 | 3776 |
| 1729269000 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.4 | 5374 |
| 1729182600 | 3.72 | 0.16 | 4.49 | 3.6 | 3.72 | 3.58 | 2252 |
| 1729096200 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1729009800 | 3.56 | 0.06 | 1.71 | 3.5 | 3.56 | 3.5 | 2201 |
| 1728923400 | 3.5 | 0.02 | 0.57 | 3.5 | 3.5 | 3.5 | 216 |
| 1728664200 | 3.48 | -0.08 | -2.25 | 3.54 | 3.58 | 3.48 | 3370 |
| 1728577800 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1728491400 | 3.56 | -0.1 | -2.73 | 3.64 | 3.64 | 3.56 | 579 |
| 1728405000 | 3.66 | 0.06 | 1.67 | 3.62 | 3.66 | 3.56 | 1011 |
| 1728318600 | 3.6 | -0.1 | -2.70 | 3.76 | 3.76 | 3.6 | 2495 |
| 1728059400 | 3.7 | -0.24 | -6.09 | 3.94 | 3.94 | 3.7 | 4720 |
| 1727973000 | 3.94 | 0.04 | 1.03 | 4.04 | 4.04 | 3.88 | 1092 |
| 1727886600 | 3.9 | -0.1 | -2.50 | 4 | 4 | 3.9 | 3560 |
| 1727800200 | 4 | -0.04 | -0.99 | 4.08 | 4.08 | 4 | 580 |
| 1727713800 | 4.04 | -0.12 | -2.88 | 4.3 | 4.3 | 4.04 | 2074 |
| 1727454600 | 4.16 | -0.02 | -0.48 | 4.24 | 4.24 | 4.16 | 1040 |
| 1727368200 | 4.18 | -0.3 | -6.70 | 4.46 | 4.46 | 4.18 | 12122 |
| 1727281800 | 4.48 | 0.02 | 0.45 | 4.48 | 4.48 | 4.48 | 1 |
| 1727195400 | 4.46 | 0.04 | 0.90 | 4.46 | 4.46 | 4.46 | 1 |
| 1727109000 | 4.42 | 0 | 0.00 | 4.44 | 4.44 | 4.42 | 97 |
| 1726849800 | 4.42 | 0.02 | 0.45 | 4.42 | 4.42 | 4.42 | 6 |
| 1726763400 | 4.4 | -0.08 | -1.79 | 4.48 | 4.48 | 4.4 | 1087 |
| 1726677000 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 1 |
| 1726590600 | 4.48 | 0.04 | 0.90 | 4.48 | 4.48 | 4.48 | 1 |
| 1726504200 | 4.44 | -0.12 | -2.63 | 4.5599999 | 4.5599999 | 4.44 | 1539 |
| 1726245000 | 4.5599999 | -0.02 | -0.44 | 4.5599999 | 4.5599999 | 4.42 | 2165 |
| 1726158600 | 4.58 | 0.12 | 2.69 | 4.58 | 4.58 | 4.46 | 212 |
| 1726072200 | 4.46 | 0.02 | 0.45 | 4.46 | 4.46 | 4.46 | 1 |
| 1725985800 | 4.44 | 0 | 0.00 | 4.46 | 4.46 | 4.44 | 34 |
| 1725899400 | 4.44 | -0.18 | -3.90 | 4.6 | 4.6 | 4.44 | 721 |
| 1725640200 | 4.62 | -0.02 | -0.43 | 4.62 | 4.62 | 4.62 | 1 |
| 1725553800 | 4.64 | 0.14 | 3.11 | 4.54 | 4.64 | 4.54 | 143 |
| 1725467400 | 4.5 | -0.04 | -0.88 | 4.46 | 4.58 | 4.46 | 2023 |
| 1725381000 | 4.54 | -0.02 | -0.44 | 4.5599999 | 4.5599999 | 4.54 | 445 |
| 1725294600 | 4.5599999 | -0.28 | -5.79 | 4.78 | 4.8 | 4.36 | 7970 |
| 1725035400 | 4.84 | 0.04 | 0.83 | 4.78 | 4.84 | 4.7 | 3470 |
| 1724949000 | 4.8 | -0.14 | -2.83 | 4.98 | 4.98 | 4.8 | 2220 |
| 1724862600 | 4.94 | -0.06 | -1.20 | 4.98 | 4.98 | 4.94 | 410 |
| 1724776200 | 5 | -0.1 | -1.96 | 5.3 | 5.3 | 5 | 20138 |
| 1724689800 | 5.1 | -0.2 | -3.77 | 5.25 | 5.5 | 5.1 | 12020 |
| 1724430600 | 5.3 | 0 | 0.00 | 5.25 | 5.3 | 5.25 | 86 |
| 1724344200 | 5.3 | 0.1 | 1.92 | 5.2 | 5.3 | 5.05 | 969 |
| 1724257800 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.05 | 2026 |
