Hot Features
프리미엄
Stradim Espac Fin (ALSAS)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 3.57142857143 | 5.6 | 6.3 | 5.6 | 524 | 5.81014133 | DE |
| 4 | 0.2 | 3.57142857143 | 5.6 | 6.9 | 5.15 | 437 | 5.92624729 | DE |
| 12 | 0.3 | 5.45454545455 | 5.5 | 6.9 | 5 | 200 | 5.83653356 | DE |
| 26 | 0.2 | 3.57142857143 | 5.6 | 6.9 | 5 | 245 | 5.90229601 | DE |
| 52 | -0.7 | -10.7692307692 | 6.5 | 6.9 | 4.88 | 477 | 6.08726601 | DE |
| 156 | -1.75 | -23.178807947 | 7.55 | 8.4 | 4.88 | 656 | 6.92107478 | DE |
| 260 | -1.25 | -17.7304964539 | 7.05 | 8.4 | 4.8 | 715 | 6.86151428 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740159000 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1740072600 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 977 |
| 1739986200 | 5.8 | 0.05 | 0.87 | 6 | 6 | 5.8 | 810 |
| 1739899800 | 5.75 | -0.2 | -3.36 | 6.2 | 6.2 | 5.75 | 53 |
| 1739813400 | 5.95 | 0.35 | 6.25 | 6.3 | 6.3 | 5.95 | 528 |
| 1739554200 | 5.6 | -0.5 | -8.20 | 5.6 | 5.6 | 5.6 | 250 |
| 1739467800 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1739381400 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1739295000 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 620 |
| 1739208600 | 6.1 | -0.2 | -3.17 | 6.1 | 6.1 | 6.1 | 193 |
| 1738949400 | 6.3 | -0.6 | -8.70 | 6.45 | 6.45 | 6.3 | 49 |
| 1738863000 | 6.9 | 1.75 | 33.98 | 6.9 | 6.9 | 6.9 | 2000 |
| 1738776600 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1738690200 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1738603800 | 5.15 | -0.65 | -11.21 | 5.15 | 5.15 | 5.15 | 2191 |
| 1738344600 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 2 |
| 1738258200 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1738171800 | 5.8 | 0.2 | 3.57 | 5.6 | 5.8 | 5.6 | 509 |
| 1738085400 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 10 |
| 1737999000 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 106 |
| 1737739800 | 5.6 | -0.3 | -5.08 | 5.6 | 5.6 | 5.6 | 0 |
| 1737653400 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1737567000 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1737480600 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 20 |
| 1737394200 | 5.9 | 0.35 | 6.31 | 5.9 | 5.9 | 5.9 | 1009 |
| 1737135000 | 5.55 | 0 | 0.00 | 5 | 5.55 | 5 | 4 |
| 1737048600 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1736962200 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1736875800 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1736789400 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 100 |
| 1736530200 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1736443800 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1736357400 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1736271000 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1736184600 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1735925400 | 5.55 | -0.05 | -0.89 | 5.55 | 5.55 | 5.55 | 20 |
| 1735839000 | 5.6 | -0.3 | -5.08 | 5.6 | 5.6 | 5.6 | 8 |
| 1735666200 | 5.9 | 0.35 | 6.31 | 5.9 | 5.9 | 5.9 | 100 |
| 1735579800 | 5.55 | 0.55 | 11.00 | 5.55 | 5.55 | 5.55 | 5 |
| 1735320600 | 5 | -0.6 | -10.71 | 5 | 5 | 5 | 134 |
| 1735061400 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1734975000 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1734715800 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1734629400 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1734543000 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1734456600 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1734370200 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1734111000 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 20 |
| 1734024600 | 5.6 | 0.6 | 12.00 | 5.6 | 5.6 | 5.6 | 10 |
| 1733938200 | 5 | -0.5 | -9.09 | 5 | 5 | 5 | 0 |
| 1733851800 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1733765400 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1733506200 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1733419800 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 803 |
| 1733333400 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1733247000 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1733160600 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 9 |
| 1732901400 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1732815000 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1732728600 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1732642200 | 5.5 | -0.35 | -5.98 | 5.85 | 5.85 | 5.5 | 236 |
| 1732555800 | 5.85 | 0.7 | 13.59 | 5.85 | 5.85 | 5.85 | 202 |
| 1732296600 | 5.15 | -0.75 | -12.71 | 5.1 | 5.15 | 5.1 | 227 |
