Hot Features
프리미엄
Osmosun SA (ALWTR)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -6.11111111111 | 1.8 | 1.828 | 1.616 | 2026 | 1.73775676 | DE |
| 4 | -0.86 | -33.7254901961 | 2.55 | 2.86 | 1.616 | 5599 | 2.21603404 | DE |
| 12 | -1.44 | -46.0063897764 | 3.13 | 4.595 | 1.616 | 7463 | 3.03005555 | DE |
| 26 | -5.13 | -75.219941349 | 6.82 | 6.98 | 1.616 | 5442 | 3.6560061 | DE |
| 52 | -7.16 | -80.9039548023 | 8.85 | 9.1 | 1.616 | 4175 | 5.091814 | DE |
| 156 | -5.31 | -75.8571428571 | 7 | 13.824 | 1.616 | 6767 | 7.52925378 | DE |
| 260 | -5.31 | -75.8571428571 | 7 | 13.824 | 1.616 | 6767 | 7.52925378 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 1.738 | -0.01 | -0.57 | 1.746 | 1.748 | 1.702 | 791 |
| 1732037400 | 1.748 | -0 | -0.11 | 1.75 | 1.75 | 1.71 | 702 |
| 1731951000 | 1.75 | 0.04 | 2.22 | 1.72 | 1.76 | 1.712 | 1840 |
| 1731691800 | 1.712 | -0.08 | -4.36 | 1.77 | 1.808 | 1.71 | 4936 |
| 1731605400 | 1.79 | -0.21 | -10.50 | 1.8 | 1.828 | 1.79 | 1861 |
| 1731519000 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1731432600 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1731346200 | 2 | 0 | 0.20 | 2 | 2 | 2 | 219 |
| 1731087000 | 1.996 | -0 | -0.20 | 1.99 | 2.0299999 | 1.932 | 2818 |
| 1731000600 | 2 | -0.12 | -5.66 | 2.06 | 2.06 | 2 | 5949 |
| 1730914200 | 2.12 | -0.04 | -1.62 | 2.07 | 2.13 | 2.015 | 4717 |
| 1730827800 | 2.1549999 | 0.05 | 2.38 | 2.11 | 2.16 | 2.04 | 4586 |
| 1730741400 | 2.105 | 0.14 | 6.96 | 1.96 | 2.11 | 1.96 | 7970 |
| 1730482200 | 1.968 | 0.07 | 3.47 | 1.93 | 2 | 1.9 | 7572 |
| 1730395800 | 1.902 | -0.52 | -21.40 | 2.4 | 2.42 | 1.902 | 16576 |
| 1730309400 | 2.42 | -0.43 | -14.94 | 2.56 | 2.775 | 2.41 | 20088 |
| 1730223000 | 2.845 | 0 | 0.00 | 2.85 | 2.85 | 2.77 | 5404 |
| 1730136600 | 2.845 | 0.26 | 9.85 | 2.6 | 2.86 | 2.6 | 9317 |
| 1729873800 | 2.59 | -0.03 | -0.96 | 2.585 | 2.59 | 2.5299999 | 1031 |
| 1729787400 | 2.615 | 0.12 | 4.60 | 2.55 | 2.625 | 2.505 | 4404 |
| 1729701000 | 2.5 | -0.13 | -4.76 | 2.6 | 2.6 | 2.5 | 6553 |
| 1729614600 | 2.625 | -0.19 | -6.75 | 2.68 | 2.735 | 2.605 | 6750 |
| 1729528200 | 2.815 | 0.29 | 11.26 | 2.52 | 2.86 | 2.5 | 17158 |
| 1729269000 | 2.5299999 | 0.03 | 1.20 | 2.5 | 2.5299999 | 2.44 | 2508 |
| 1729182600 | 2.5 | 0 | 0.00 | 2.43 | 2.5 | 2.43 | 1703 |
| 1729096200 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1729009800 | 2.5 | 0 | 0.00 | 2.47 | 2.5 | 2.4 | 1953 |
| 1728923400 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.4 | 6289 |
| 1728664200 | 2.5 | -0.04 | -1.57 | 2.5 | 2.5 | 2.435 | 3258 |
| 1728577800 | 2.54 | 0 | 0.00 | 2.54 | 2.54 | 2.54 | 0 |
| 1728491400 | 2.54 | -0.26 | -9.12 | 2.77 | 2.77 | 2.5099999 | 7232 |
| 1728405000 | 2.795 | -0.06 | -1.93 | 2.81 | 2.88 | 2.685 | 8266 |
| 1728318600 | 2.85 | -0.08 | -2.56 | 2.93 | 2.935 | 2.84 | 2827 |
| 1728059400 | 2.925 | -0.05 | -1.52 | 2.985 | 3 | 2.87 | 2338 |
| 1727973000 | 2.97 | -0.38 | -11.21 | 3.285 | 3.285 | 2.97 | 6577 |
| 1727886600 | 3.345 | -0.12 | -3.32 | 3.48 | 3.5 | 3.27 | 5856 |
| 1727800200 | 3.46 | -0.04 | -1.14 | 3.495 | 3.5 | 3.42 | 8019 |
| 1727713800 | 3.5 | -0.2 | -5.41 | 3.4 | 3.5 | 3.22 | 9405 |
| 1727454600 | 3.7 | -0.55 | -12.94 | 4 | 4 | 3.62 | 11488 |
| 1727368200 | 4.25 | -0.08 | -1.73 | 4.38 | 4.49 | 4.18 | 19172 |
| 1727281800 | 4.325 | 0.53 | 13.82 | 3.8 | 4.595 | 3.8 | 37786 |
| 1727195400 | 3.8 | 0.62 | 19.31 | 3.205 | 3.87 | 3.205 | 39229 |
| 1727109000 | 3.185 | 0.49 | 18.18 | 2.775 | 3.19 | 2.71 | 30583 |
| 1726849800 | 2.695 | 0.17 | 6.73 | 2.58 | 2.765 | 2.58 | 13123 |
| 1726763400 | 2.525 | 0.03 | 1.20 | 2.5299999 | 2.5299999 | 2.5 | 742 |
| 1726677000 | 2.495 | -0.01 | -0.20 | 2.5 | 2.5 | 2.49 | 1884 |
| 1726590600 | 2.5 | -0.05 | -1.96 | 2.55 | 2.55 | 2.46 | 4979 |
| 1726504200 | 2.55 | -0.03 | -0.97 | 2.55 | 2.56 | 2.5 | 4638 |
| 1726245000 | 2.575 | -0.23 | -8.04 | 2.7 | 2.795 | 2.575 | 8045 |
| 1726158600 | 2.8 | -0.1 | -3.45 | 2.9 | 2.9 | 2.7599999 | 6131 |
| 1726072200 | 2.9 | -0.03 | -0.85 | 2.88 | 2.935 | 2.855 | 3264 |
| 1725985800 | 2.925 | -0.01 | -0.34 | 2.95 | 2.95 | 2.89 | 4038 |
| 1725899400 | 2.935 | -0.02 | -0.51 | 2.945 | 2.95 | 2.89 | 5550 |
| 1725640200 | 2.95 | -0.02 | -0.67 | 2.965 | 2.97 | 2.915 | 856 |
| 1725553800 | 2.97 | -0.03 | -0.83 | 2.965 | 2.97 | 2.91 | 830 |
| 1725467400 | 2.995 | 0.06 | 1.87 | 2.95 | 3 | 2.8849999 | 4663 |
| 1725381000 | 2.94 | -0.06 | -2.00 | 2.99 | 3 | 2.94 | 7197 |
| 1725294600 | 3 | 0 | 0.00 | 3 | 3 | 2.955 | 4724 |
| 1725035400 | 3 | -0.16 | -5.06 | 3.16 | 3.16 | 2.98 | 7390 |
| 1724949000 | 3.16 | 0.03 | 0.96 | 3.13 | 3.16 | 3.04 | 4164 |
| 1724862600 | 3.13 | 0.04 | 1.29 | 3.09 | 3.13 | 3.05 | 1878 |
| 1724776200 | 3.09 | -0.01 | -0.32 | 3.1 | 3.1 | 2.98 | 5526 |
| 1724689800 | 3.1 | -0.05 | -1.59 | 3.15 | 3.16 | 3.09 | 11069 |
| 1724430600 | 3.15 | -0.04 | -1.25 | 3.19 | 3.19 | 3 | 6902 |
| 1724344200 | 3.19 | -0.11 | -3.33 | 3.25 | 3.37 | 3.005 | 13995 |
| 1724257800 | 3.3 | -0.14 | -4.07 | 3.475 | 3.475 | 3.3 | 3208 |
