Hot Features
프리미엄
Aramis Group SA (ARAMI)
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 | 0.624219725343 | 8.01 | 8.27 | 7.87 | 27579 | 8.08497375 | DE |
| 4 | 0.61 | 8.18791946309 | 7.45 | 8.3 | 7.34 | 43821 | 7.88291723 | DE |
| 12 | 0.24 | 3.06905370844 | 7.82 | 8.3 | 7.24 | 51142 | 7.86915777 | DE |
| 26 | 2.66 | 49.2592592593 | 5.4 | 8.3 | 5.14 | 50683 | 7.08600035 | DE |
| 52 | 4.36 | 117.837837838 | 3.7 | 8.3 | 3.3 | 46654 | 5.76350216 | DE |
| 156 | -1.18 | -12.7705627706 | 9.24 | 9.54 | 2.558 | 59653 | 5.02584685 | DE |
| 260 | -14.94 | -64.9565217391 | 23 | 23.4 | 2.558 | 61957 | 7.59433075 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 8.06 | -0.04 | -0.49 | 8.05 | 8.09 | 7.95 | 14938 |
| 1740677400 | 8.1 | -0.05 | -0.61 | 8.15 | 8.17 | 8.05 | 33231 |
| 1740591000 | 8.15 | 0.22 | 2.77 | 7.96 | 8.27 | 7.95 | 41540 |
| 1740504600 | 7.93 | -0.13 | -1.61 | 8.01 | 8.06 | 7.87 | 14663 |
| 1740418200 | 8.06 | -0.01 | -0.12 | 8.07 | 8.13 | 8 | 20252 |
| 1740159000 | 8.07 | 0.02 | 0.25 | 8.01 | 8.19 | 8.01 | 28208 |
| 1740072600 | 8.05 | 0 | 0.00 | 7.98 | 8.15 | 7.91 | 21246 |
| 1739986200 | 8.05 | 0.22 | 2.81 | 8.01 | 8.3 | 7.98 | 172888 |
| 1739899800 | 7.83 | -0.06 | -0.76 | 7.95 | 7.95 | 7.7 | 21652 |
| 1739813400 | 7.89 | -0.06 | -0.75 | 7.95 | 8 | 7.87 | 13006 |
| 1739554200 | 7.95 | 0.01 | 0.13 | 8 | 8.2 | 7.94 | 55148 |
| 1739467800 | 7.94 | 0.39 | 5.17 | 8.3 | 8.3 | 7.87 | 113383 |
| 1739381400 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1739295000 | 7.55 | 0 | 0.00 | 7.55 | 7.62 | 7.47 | 34793 |
| 1739208600 | 7.55 | -0.11 | -1.44 | 7.66 | 7.7 | 7.52 | 28689 |
| 1738949400 | 7.66 | -0.19 | -2.42 | 7.84 | 7.84 | 7.61 | 30314 |
| 1738863000 | 7.85 | 0.09 | 1.16 | 7.75 | 7.87 | 7.66 | 36204 |
| 1738776600 | 7.76 | 0.17 | 2.24 | 7.66 | 7.79 | 7.66 | 31070 |
| 1738690200 | 7.59 | -0.07 | -0.91 | 7.66 | 7.84 | 7.54 | 47484 |
| 1738603800 | 7.66 | 0.08 | 1.06 | 7.41 | 7.69 | 7.34 | 53810 |
| 1738344600 | 7.58 | 0.13 | 1.74 | 7.45 | 7.7 | 7.45 | 35027 |
| 1738258200 | 7.45 | -0.05 | -0.67 | 7.6 | 7.65 | 7.38 | 41219 |
| 1738171800 | 7.5 | -0.47 | -5.90 | 7.99 | 8.05 | 7.24 | 138333 |
| 1738085400 | 7.97 | 0.34 | 4.46 | 7.59 | 8.03 | 7.44 | 62779 |
| 1737999000 | 7.63 | -0.18 | -2.30 | 7.77 | 7.77 | 7.61 | 34405 |
| 1737739800 | 7.81 | 0.02 | 0.26 | 7.78 | 7.85 | 7.78 | 18278 |
| 1737653400 | 7.79 | -0.07 | -0.89 | 7.84 | 7.87 | 7.78 | 82804 |
| 1737567000 | 7.86 | 0.06 | 0.77 | 7.95 | 8.01 | 7.84 | 14770 |
| 1737480600 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1737394200 | 7.8 | -0.1 | -1.27 | 7.9 | 7.91 | 7.69 | 40785 |
| 1737135000 | 7.9 | -0.07 | -0.88 | 7.9 | 8.03 | 7.85 | 21044 |
| 1737048600 | 7.97 | 0.31 | 4.05 | 7.66 | 8.08 | 7.66 | 46731 |
| 1736962200 | 7.66 | 0.27 | 3.65 | 7.4 | 7.71 | 7.4 | 54278 |
| 1736875800 | 7.39 | -0.03 | -0.40 | 7.44 | 7.59 | 7.35 | 41231 |
| 1736789400 | 7.42 | -0.2 | -2.62 | 7.6 | 7.64 | 7.42 | 48647 |
| 1736530200 | 7.62 | -0.14 | -1.80 | 7.73 | 7.73 | 7.61 | 28047 |
| 1736443800 | 7.76 | 0.1 | 1.31 | 7.64 | 7.76 | 7.6 | 35226 |
| 1736357400 | 7.66 | -0.14 | -1.79 | 7.82 | 7.86 | 7.56 | 56425 |
| 1736271000 | 7.8 | 0.03 | 0.39 | 7.77 | 7.85 | 7.71 | 42229 |
| 1736184600 | 7.77 | -0.19 | -2.39 | 7.97 | 8.07 | 7.77 | 40031 |
| 1735925400 | 7.96 | -0.14 | -1.73 | 8.16 | 8.2 | 7.94 | 54972 |
| 1735839000 | 8.1 | -0.02 | -0.25 | 8.1 | 8.14 | 8.07 | 24392 |
| 1735666200 | 8.1199999 | 0.03 | 0.37 | 8.09 | 8.1199999 | 7.98 | 16821 |
| 1735579800 | 8.09 | -0.04 | -0.49 | 8.13 | 8.15 | 8.07 | 20722 |
| 1735320600 | 8.13 | 0.02 | 0.25 | 8.1199999 | 8.15 | 7.97 | 66870 |
| 1735061400 | 8.11 | 0.2 | 2.53 | 7.9 | 8.15 | 7.9 | 28455 |
| 1734975000 | 7.91 | 0.03 | 0.38 | 7.86 | 7.97 | 7.66 | 76816 |
| 1734715800 | 7.88 | -0.15 | -1.87 | 7.94 | 7.99 | 7.81 | 63630 |
| 1734629400 | 8.03 | 0.01 | 0.12 | 8.01 | 8.13 | 7.93 | 71649 |
| 1734543000 | 8.02 | -0.11 | -1.35 | 8.15 | 8.2 | 8 | 70634 |
| 1734456600 | 8.13 | 0.13 | 1.63 | 8 | 8.26 | 7.88 | 84899 |
| 1734370200 | 8 | -0.15 | -1.84 | 8.14 | 8.2 | 7.99 | 111425 |
| 1734111000 | 8.15 | 0.17 | 2.13 | 7.98 | 8.15 | 7.87 | 116948 |
| 1734024600 | 7.98 | 0.05 | 0.63 | 7.98 | 7.98 | 7.92 | 61252 |
| 1733938200 | 7.93 | 0.12 | 1.54 | 7.76 | 7.98 | 7.76 | 95254 |
| 1733851800 | 7.81 | 0.01 | 0.13 | 7.8 | 7.88 | 7.74 | 61224 |
| 1733765400 | 7.8 | -0.1 | -1.27 | 7.95 | 7.97 | 7.76 | 50528 |
| 1733506200 | 7.9 | 0.02 | 0.25 | 7.82 | 7.94 | 7.72 | 56437 |
| 1733419800 | 7.88 | 0.34 | 4.51 | 7.52 | 7.94 | 7.52 | 122146 |
| 1733333400 | 7.54 | 0.18 | 2.45 | 7.34 | 7.54 | 7.33 | 66439 |
| 1733247000 | 7.36 | -0.06 | -0.81 | 7.4 | 7.5 | 7.07 | 105267 |
| 1733160600 | 7.42 | -0.14 | -1.85 | 7.38 | 7.6 | 7.26 | 143140 |
