Hot Features
프리미엄
Ascencio Sca (ASCE)
EU
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.55 | 1.20218579235 | 45.75 | 46.4 | 45 | 5125 | 45.55105358 | DE |
| 4 | -0.7 | -1.48936170213 | 47 | 47.6 | 45 | 4596 | 46.04524071 | DE |
| 12 | -1.25 | -2.62881177708 | 47.55 | 49.9 | 45 | 6021 | 47.89475163 | DE |
| 26 | -1.8 | -3.7422037422 | 48.1 | 49.9 | 44.15 | 4816 | 47.50538706 | DE |
| 52 | 0.5 | 1.09170305677 | 45.8 | 50.3 | 42.3 | 6847 | 47.36653524 | DE |
| 156 | -4.7 | -9.21568627451 | 51 | 52.1 | 38.6 | 5447 | 46.8125345 | DE |
| 260 | -4.7 | -9.21568627451 | 51 | 52.1 | 38.6 | 5447 | 46.8125345 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 46.3 | 1.15 | 2.55 | 45.45 | 46.4 | 45.35 | 3418 |
| 1732210200 | 45.15 | -0.2 | -0.44 | 45.65 | 45.7 | 45 | 6770 |
| 1732123800 | 45.35 | -0.4 | -0.87 | 45.25 | 45.8 | 45.25 | 6801 |
| 1732037400 | 45.75 | -0.3 | -0.65 | 46.4 | 46.4 | 45.3 | 3646 |
| 1731951000 | 46.05 | 0.2 | 0.44 | 46 | 46.05 | 45.5 | 4215 |
| 1731691800 | 45.85 | -0.15 | -0.33 | 45.75 | 45.95 | 45.5 | 4195 |
| 1731605400 | 46 | 0.6 | 1.32 | 45.75 | 46.3 | 45.2 | 3334 |
| 1731519000 | 45.4 | -0.2 | -0.44 | 45.6 | 45.8 | 45.1 | 4720 |
| 1731432600 | 45.6 | -0.75 | -1.62 | 46.1 | 46.4 | 45.5 | 5114 |
| 1731346200 | 46.35 | 0.1 | 0.22 | 46.3 | 46.35 | 46 | 2063 |
| 1731087000 | 46.25 | 0.05 | 0.11 | 46.05 | 46.3 | 45.8 | 3041 |
| 1731000600 | 46.2 | 1.1 | 2.44 | 45.5 | 46.35 | 45.5 | 3419 |
| 1730914200 | 45.1 | -1 | -2.17 | 46.25 | 46.6 | 45.05 | 8581 |
| 1730827800 | 46.1 | 0.25 | 0.55 | 46.1 | 46.3 | 45.9 | 3466 |
| 1730741400 | 45.85 | -0.45 | -0.97 | 46.5 | 46.5 | 45.8 | 5397 |
| 1730482200 | 46.3 | 0.1 | 0.22 | 46.4 | 46.4 | 46.05 | 1839 |
| 1730395800 | 46.2 | -0.7 | -1.49 | 47 | 47 | 46.05 | 5686 |
| 1730309400 | 46.9 | 0.1 | 0.21 | 46.8 | 47.3 | 46.6 | 4926 |
| 1730223000 | 46.8 | -0.35 | -0.74 | 47.5 | 47.5 | 46.7 | 7176 |
| 1730136600 | 47.15 | 0 | 0.00 | 47.05 | 47.6 | 47 | 1589 |
| 1729873800 | 47.15 | 0.35 | 0.75 | 47 | 47.55 | 46.5 | 6589 |
| 1729787400 | 46.8 | -0.1 | -0.21 | 46.85 | 47.45 | 46.75 | 2004 |
| 1729701000 | 46.9 | 0.35 | 0.75 | 46.5 | 46.95 | 46.5 | 2181 |
| 1729614600 | 46.55 | -1.1 | -2.31 | 46.8 | 46.8 | 46.1 | 4260 |
| 1729528200 | 47.65 | 0 | 0.00 | 47.65 | 47.65 | 47.65 | 0 |
| 1729269000 | 47.65 | -0.45 | -0.94 | 48 | 48.05 | 47.5 | 3848 |
| 1729182600 | 48.1 | 0 | 0.00 | 48.05 | 48.3 | 47.8 | 3840 |
| 1729096200 | 48.1 | -0.15 | -0.31 | 48.4 | 48.4 | 48 | 2141 |
| 1729009800 | 48.25 | 0.55 | 1.15 | 47.95 | 48.45 | 47.65 | 3343 |
| 1728923400 | 47.7 | -0.15 | -0.31 | 47.5 | 48 | 47.5 | 3150 |
| 1728664200 | 47.85 | -0.15 | -0.31 | 47.95 | 48.05 | 47.7 | 4895 |
| 1728577800 | 48 | 0.05 | 0.10 | 48.15 | 48.15 | 47.6 | 3908 |
| 1728491400 | 47.95 | 0.45 | 0.95 | 48.1 | 48.1 | 47.6 | 1986 |
| 1728405000 | 47.5 | -0.75 | -1.55 | 48.05 | 48.2 | 47.5 | 6511 |
| 1728318600 | 48.25 | 0.1 | 0.21 | 48.3 | 48.5 | 47.9 | 6001 |
| 1728059400 | 48.15 | 0.05 | 0.10 | 48.1 | 48.35 | 47.95 | 6958 |
| 1727973000 | 48.1 | -0.4 | -0.82 | 49 | 49 | 48.05 | 3091 |
| 1727886600 | 48.5 | -0.45 | -0.92 | 48.95 | 48.95 | 48.4 | 5057 |
| 1727800200 | 48.95 | 0.3 | 0.62 | 48.9 | 49.1 | 48.65 | 9900 |
| 1727713800 | 48.65 | -0.1 | -0.21 | 48.75 | 48.9 | 48.5 | 11975 |
| 1727454600 | 48.75 | 0.05 | 0.10 | 48.65 | 49.25 | 48.65 | 8381 |
| 1727368200 | 48.7 | 0.1 | 0.21 | 48.5 | 48.95 | 48.25 | 9635 |
| 1727281800 | 48.6 | 0.4 | 0.83 | 48.2 | 48.75 | 48.1 | 7506 |
| 1727195400 | 48.2 | -0.5 | -1.03 | 49 | 49 | 48.2 | 9229 |
| 1727109000 | 48.7 | 0.1 | 0.21 | 49.2 | 49.2 | 48.55 | 11279 |
| 1726849800 | 48.6 | -0.05 | -0.10 | 48.85 | 48.9 | 48.45 | 11299 |
| 1726763400 | 48.65 | -0.55 | -1.12 | 49.5 | 49.6 | 48.5 | 8732 |
| 1726677000 | 49.2 | 0.2 | 0.41 | 49.5 | 49.5 | 48.7 | 4438 |
| 1726590600 | 49 | -0.6 | -1.21 | 49.6 | 49.6 | 48.9 | 6542 |
| 1726504200 | 49.6 | 0 | 0.00 | 49.6 | 49.7 | 49.4 | 6645 |
| 1726245000 | 49.6 | 0 | 0.00 | 49.45 | 49.7 | 49.25 | 7577 |
| 1726158600 | 49.6 | 0.5 | 1.02 | 49.1 | 49.9 | 48.85 | 15321 |
| 1726072200 | 49.1 | 0.1 | 0.20 | 49 | 49.2 | 48.9 | 5097 |
| 1725985800 | 49 | -0.1 | -0.20 | 49 | 49.25 | 48.8 | 5852 |
| 1725899400 | 49.1 | 0.75 | 1.55 | 48.5 | 49.1 | 48.4 | 6372 |
| 1725640200 | 48.35 | -0.25 | -0.51 | 48.2 | 48.6 | 48.1 | 5753 |
| 1725553800 | 48.6 | 0.2 | 0.41 | 48.3 | 49.05 | 48.1 | 17554 |
| 1725467400 | 48.4 | 0.45 | 0.94 | 48 | 48.45 | 47.95 | 5531 |
| 1725381000 | 47.95 | -0.05 | -0.10 | 48.4 | 48.4 | 47.45 | 4153 |
| 1725294600 | 48 | 0.3 | 0.63 | 48 | 48.2 | 47.6 | 5843 |
| 1725035400 | 47.7 | 0.15 | 0.32 | 47.55 | 47.7 | 47.35 | 5195 |
| 1724949000 | 47.55 | -0.4 | -0.83 | 47.6 | 48 | 47.5 | 3336 |
| 1724862600 | 47.95 | 0.05 | 0.10 | 47.75 | 48 | 47.6 | 2701 |
| 1724776200 | 47.9 | -0.1 | -0.21 | 48.1 | 48.3 | 47.55 | 4170 |
| 1724689800 | 48 | 0.1 | 0.21 | 48 | 48.35 | 47.9 | 6277 |
| 1724430600 | 47.9 | 0 | 0.00 | 47.9 | 48.1 | 47.65 | 2858 |
