Hot Features
프리미엄
Poulaillon (ALPOU)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.925925925926 | 5.4 | 5.55 | 5.3 | 660 | 5.33291019 | DE |
| 4 | 0.1 | 1.8691588785 | 5.35 | 5.6 | 5.3 | 804 | 5.42218419 | DE |
| 12 | -0.25 | -4.38596491228 | 5.7 | 5.8 | 5.3 | 814 | 5.53321055 | DE |
| 26 | 0.35 | 6.86274509804 | 5.1 | 5.95 | 4.9 | 963 | 5.45970214 | DE |
| 52 | 0.81 | 17.4568965517 | 4.64 | 5.95 | 4.5 | 1164 | 5.2538164 | DE |
| 156 | 1.32 | 31.9612590799 | 4.13 | 5.95 | 4.01 | 1211 | 4.75895606 | DE |
| 260 | 0.27 | 5.21235521236 | 5.18 | 6.32 | 3.45 | 1518 | 4.58745955 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737739800 | 5.45 | -0.05 | -0.91 | 5.4 | 5.45 | 5.4 | 89 |
| 1737653400 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1737567000 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1737480600 | 5.5 | 0.1 | 1.85 | 5.5 | 5.5 | 5.5 | 218 |
| 1737394200 | 5.4 | 0.05 | 0.93 | 5.4 | 5.55 | 5.35 | 729 |
| 1737135000 | 5.35 | -0.05 | -0.93 | 5.55 | 5.55 | 5.35 | 652 |
| 1737048600 | 5.4 | -0.1 | -1.82 | 5.5 | 5.55 | 5.4 | 1847 |
| 1736962200 | 5.5 | 0.1 | 1.85 | 5.45 | 5.5 | 5.45 | 1134 |
| 1736875800 | 5.4 | -0.05 | -0.92 | 5.4 | 5.4 | 5.4 | 80 |
| 1736789400 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 1161 |
| 1736530200 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 303 |
| 1736443800 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 241 |
| 1736357400 | 5.45 | 0.05 | 0.93 | 5.45 | 5.45 | 5.4 | 143 |
| 1736271000 | 5.4 | -0.05 | -0.92 | 5.45 | 5.45 | 5.4 | 498 |
| 1736184600 | 5.45 | -0.05 | -0.91 | 5.4 | 5.45 | 5.4 | 930 |
| 1735925400 | 5.5 | 0 | 0.00 | 5.5 | 5.6 | 5.5 | 1660 |
| 1735839000 | 5.5 | 0.1 | 1.85 | 5.5 | 5.5 | 5.35 | 871 |
| 1735666200 | 5.4 | -0.1 | -1.82 | 5.4 | 5.5 | 5.35 | 2053 |
| 1735579800 | 5.5 | 0 | 0.00 | 5.35 | 5.5 | 5.35 | 251 |
| 1735320600 | 5.5 | 0.05 | 0.92 | 5.5 | 5.5 | 5.5 | 482 |
| 1735061400 | 5.45 | -0.05 | -0.91 | 5.5 | 5.5 | 5.45 | 120 |
| 1734975000 | 5.5 | 0.05 | 0.92 | 5.45 | 5.5 | 5.3 | 950 |
| 1734715800 | 5.45 | 0.15 | 2.83 | 5.45 | 5.45 | 5.45 | 120 |
| 1734629400 | 5.3 | -0.15 | -2.75 | 5.3 | 5.3 | 5.3 | 625 |
| 1734543000 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.3 | 3388 |
| 1734456600 | 5.45 | -0.1 | -1.80 | 5.45 | 5.45 | 5.45 | 50 |
| 1734370200 | 5.55 | -0.05 | -0.89 | 5.6 | 5.6 | 5.35 | 2039 |
| 1734111000 | 5.6 | 0.05 | 0.90 | 5.6 | 5.6 | 5.6 | 61 |
| 1734024600 | 5.55 | 0 | 0.00 | 5.5 | 5.55 | 5.5 | 260 |
| 1733938200 | 5.55 | 0.05 | 0.91 | 5.5 | 5.55 | 5.4 | 259 |
| 1733851800 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1733765400 | 5.5 | -0.1 | -1.79 | 5.5 | 5.55 | 5.5 | 664 |
| 1733506200 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.55 | 240 |
| 1733419800 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 420 |
| 1733333400 | 5.6 | 0.05 | 0.90 | 5.5 | 5.6 | 5.5 | 570 |
| 1733247000 | 5.55 | -0.1 | -1.77 | 5.55 | 5.55 | 5.55 | 65 |
| 1733160600 | 5.65 | 0.1 | 1.80 | 5.5 | 5.65 | 5.5 | 455 |
| 1732901400 | 5.55 | 0.05 | 0.91 | 5.65 | 5.65 | 5.55 | 1414 |
| 1732815000 | 5.5 | -0.2 | -3.51 | 5.5 | 5.5 | 5.5 | 1393 |
| 1732728600 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1732642200 | 5.7 | 0.15 | 2.70 | 5.55 | 5.7 | 5.55 | 41 |
| 1732555800 | 5.55 | 0 | 0.00 | 5.65 | 5.65 | 5.55 | 193 |
| 1732296600 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 210 |
| 1732210200 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1732123800 | 5.55 | -0.15 | -2.63 | 5.7 | 5.7 | 5.55 | 715 |
| 1732037400 | 5.7 | 0 | 0.00 | 5.5 | 5.7 | 5.5 | 401 |
| 1731951000 | 5.7 | 0 | 0.00 | 5.5 | 5.7 | 5.5 | 2958 |
| 1731691800 | 5.7 | 0.1 | 1.79 | 5.6 | 5.7 | 5.6 | 2200 |
| 1731605400 | 5.6 | -0.1 | -1.75 | 5.35 | 5.65 | 5.35 | 840 |
| 1731519000 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1731432600 | 5.7 | 0 | 0.00 | 5.55 | 5.7 | 5.55 | 1350 |
| 1731346200 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 1403 |
| 1731087000 | 5.7 | 0.15 | 2.70 | 5.75 | 5.75 | 5.7 | 55 |
| 1731000600 | 5.55 | -0.1 | -1.77 | 5.6 | 5.65 | 5.55 | 242 |
| 1730914200 | 5.65 | 0.15 | 2.73 | 5.45 | 5.7 | 5.45 | 4355 |
| 1730827800 | 5.5 | -0.25 | -4.35 | 5.75 | 5.75 | 5.5 | 900 |
| 1730741400 | 5.75 | 0.15 | 2.68 | 5.7 | 5.8 | 5.7 | 780 |
| 1730482200 | 5.6 | 0.05 | 0.90 | 5.55 | 5.65 | 5.5 | 1361 |
| 1730395800 | 5.55 | -0.15 | -2.63 | 5.7 | 5.7 | 5.45 | 2170 |
| 1730309400 | 5.7 | 0.05 | 0.88 | 5.65 | 5.7 | 5.65 | 1480 |
| 1730223000 | 5.65 | 0.05 | 0.89 | 5.6 | 5.65 | 5.6 | 814 |
| 1730136600 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
