Hot Features
프리미엄
NFL Biosciences SA (ALNFL)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.034 | -1.88888888889 | 1.8 | 1.98 | 1.692 | 32104 | 1.8734708 | DE |
| 4 | -0.234 | -11.7 | 2 | 2.075 | 1.644 | 40216 | 1.84806455 | DE |
| 12 | -0.104 | -5.5614973262 | 1.87 | 2.74 | 1.644 | 37679 | 2.04543349 | DE |
| 26 | -0.524 | -22.8820960699 | 2.29 | 3.28 | 1.644 | 48729 | 2.30507948 | DE |
| 52 | 0.27 | 18.0481283422 | 1.496 | 3.28 | 1.33 | 55628 | 2.29216772 | DE |
| 156 | -0.564 | -24.2060085837 | 2.33 | 3.58 | 0.548 | 59574 | 2.18793232 | DE |
| 260 | -2.234 | -55.85 | 4 | 5 | 0.548 | 53817 | 2.2271655 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 1.766 | -0.08 | -4.54 | 1.85 | 1.85 | 1.692 | 27739 |
| 1734629400 | 1.85 | -0.03 | -1.60 | 1.84 | 1.888 | 1.762 | 18635 |
| 1734543000 | 1.88 | -0.05 | -2.59 | 1.94 | 1.95 | 1.716 | 57377 |
| 1734456600 | 1.93 | 0.11 | 6.04 | 1.8 | 1.98 | 1.8 | 47879 |
| 1734370200 | 1.82 | 0.03 | 1.79 | 1.78 | 1.838 | 1.74 | 15213 |
| 1734111000 | 1.788 | -0.03 | -1.76 | 1.8 | 1.84 | 1.71 | 21415 |
| 1734024600 | 1.82 | 0.07 | 4.00 | 1.76 | 1.85 | 1.76 | 39603 |
| 1733938200 | 1.75 | 0.09 | 5.17 | 1.69 | 1.798 | 1.666 | 22782 |
| 1733851800 | 1.664 | -0.14 | -7.56 | 1.79 | 1.81 | 1.6439999 | 59583 |
| 1733765400 | 1.8 | -0.03 | -1.53 | 1.83 | 1.84 | 1.77 | 27998 |
| 1733506200 | 1.828 | -0.06 | -3.28 | 1.85 | 1.988 | 1.72 | 95514 |
| 1733419800 | 1.89 | 0.15 | 8.62 | 1.99 | 2.075 | 1.84 | 172644 |
| 1733333400 | 1.74 | -0.06 | -3.12 | 1.796 | 1.826 | 1.67 | 30619 |
| 1733247000 | 1.796 | -0.08 | -4.37 | 1.958 | 1.958 | 1.77 | 37261 |
| 1733160600 | 1.878 | -0.08 | -4.18 | 1.9 | 2.015 | 1.742 | 61825 |
| 1732901400 | 1.96 | 0.06 | 3.16 | 1.92 | 1.96 | 1.88 | 14416 |
| 1732815000 | 1.9 | -0.03 | -1.66 | 1.934 | 1.934 | 1.862 | 17791 |
| 1732728600 | 1.932 | -0.02 | -0.92 | 1.942 | 1.942 | 1.85 | 33026 |
| 1732642200 | 1.95 | -0.05 | -2.50 | 1.98 | 1.98 | 1.918 | 8484 |
| 1732555800 | 2 | -0.02 | -0.74 | 1.98 | 2.04 | 1.924 | 15659 |
| 1732296600 | 2.015 | 0.04 | 1.97 | 2 | 2.015 | 1.96 | 6596 |
| 1732210200 | 1.976 | -0.04 | -2.18 | 2.04 | 2.04 | 1.976 | 11780 |
| 1732123800 | 2.02 | -0.03 | -1.22 | 2.045 | 2.06 | 2.02 | 9988 |
| 1732037400 | 2.045 | 0.02 | 1.24 | 2.08 | 2.12 | 2.025 | 31554 |
| 1731951000 | 2.02 | 0.04 | 2.12 | 1.98 | 2.06 | 1.98 | 4564 |
| 1731691800 | 1.978 | 0.03 | 1.33 | 1.952 | 2.0099999 | 1.952 | 4655 |
| 1731605400 | 1.952 | -0.11 | -5.24 | 1.96 | 2 | 1.94 | 11475 |
| 1731519000 | 2.06 | 0 | 0.00 | 2.06 | 2.06 | 2.06 | 0 |
| 1731432600 | 2.06 | 0 | 0.00 | 2.06 | 2.06 | 2.06 | 0 |
| 1731346200 | 2.06 | -0.03 | -1.44 | 2.1 | 2.105 | 2 | 35537 |
| 1731087000 | 2.09 | 0.04 | 1.95 | 2.05 | 2.095 | 2.05 | 3832 |
| 1731000600 | 2.05 | -0.01 | -0.24 | 2.06 | 2.07 | 2 | 36224 |
| 1730914200 | 2.055 | -0.07 | -3.29 | 2.12 | 2.12 | 2.0299999 | 18597 |
| 1730827800 | 2.125 | -0.17 | -7.21 | 2.2599999 | 2.295 | 2.05 | 61593 |
| 1730741400 | 2.29 | 0.13 | 6.02 | 2.17 | 2.34 | 2.14 | 52978 |
| 1730482200 | 2.16 | 0.04 | 1.65 | 2.1549999 | 2.165 | 2.1 | 31459 |
| 1730395800 | 2.125 | 0.11 | 5.20 | 2.06 | 2.14 | 2.015 | 38045 |
| 1730309400 | 2.02 | -0.06 | -2.88 | 2.06 | 2.08 | 2.015 | 7220 |
| 1730223000 | 2.08 | 0.01 | 0.48 | 2.07 | 2.085 | 2 | 17765 |
| 1730136600 | 2.07 | -0.01 | -0.48 | 2.09 | 2.09 | 2.0099999 | 14784 |
| 1729873800 | 2.08 | 0 | 0.24 | 2.06 | 2.095 | 2.0099999 | 16907 |
| 1729787400 | 2.075 | 0.02 | 0.73 | 2.08 | 2.08 | 2.0299999 | 9051 |
| 1729701000 | 2.06 | -0.04 | -1.90 | 2.075 | 2.1 | 2.05 | 8356 |
| 1729614600 | 2.1 | 0.04 | 1.69 | 2.06 | 2.1 | 2.05 | 13834 |
| 1729528200 | 2.065 | -0.11 | -4.84 | 2.105 | 2.14 | 2.06 | 29146 |
| 1729269000 | 2.17 | 0 | 0.00 | 2.16 | 2.175 | 2.065 | 26939 |
| 1729182600 | 2.17 | -0.01 | -0.23 | 2.18 | 2.18 | 2.1 | 17604 |
| 1729096200 | 2.175 | 0 | 0.00 | 2.175 | 2.175 | 2.175 | 0 |
| 1729009800 | 2.175 | 0.01 | 0.69 | 2.16 | 2.175 | 2.095 | 13820 |
| 1728923400 | 2.16 | -0.06 | -2.48 | 2.215 | 2.22 | 2.04 | 44355 |
| 1728664200 | 2.215 | -0.08 | -3.28 | 2.22 | 2.255 | 2.165 | 25286 |
| 1728577800 | 2.29 | 0 | 0.00 | 2.29 | 2.29 | 2.29 | 0 |
| 1728491400 | 2.29 | -0.01 | -0.43 | 2.39 | 2.415 | 2.23 | 101307 |
| 1728405000 | 2.3 | 0.3 | 15.12 | 2.36 | 2.74 | 2.23 | 367772 |
| 1728318600 | 1.998 | 0.09 | 4.50 | 1.906 | 1.998 | 1.906 | 5002 |
| 1728059400 | 1.912 | -0.05 | -2.45 | 2 | 2 | 1.91 | 13856 |
| 1727973000 | 1.96 | -0.04 | -2.00 | 2 | 2.02 | 1.9 | 14461 |
| 1727886600 | 2 | 0.04 | 2.04 | 1.98 | 2.05 | 1.96 | 18621 |
| 1727800200 | 1.96 | -0.14 | -6.67 | 2.1 | 2.1 | 1.96 | 29344 |
| 1727713800 | 2.1 | 0.24 | 12.90 | 1.97 | 2.25 | 1.97 | 139966 |
| 1727454600 | 1.86 | -0.01 | -0.53 | 1.87 | 1.87 | 1.8 | 18052 |
| 1727368200 | 1.87 | -0.02 | -1.27 | 1.88 | 1.88 | 1.8 | 15585 |
| 1727281800 | 1.894 | -0.06 | -2.87 | 1.93 | 1.97 | 1.8 | 54286 |
| 1727195400 | 1.95 | -0.06 | -2.99 | 2.0099999 | 2.0099999 | 1.93 | 23393 |
| 1727109000 | 2.0099999 | -0.02 | -0.99 | 2.06 | 2.06 | 1.94 | 16119 |
