Hot Features
프리미엄
Ayvens (AYV)
EU
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 4.18679549114 | 6.21 | 6.47 | 6.13 | 391821 | 6.28846862 | DE |
| 4 | 0.295 | 4.77732793522 | 6.175 | 6.79 | 5.92 | 322255 | 6.31504937 | DE |
| 12 | 0.51 | 8.55704697987 | 5.96 | 7.505 | 5.755 | 451695 | 6.49120727 | DE |
| 26 | 0.96 | 17.4228675136 | 5.51 | 7.505 | 5.345 | 406743 | 6.28745275 | DE |
| 52 | -0.4 | -5.82241630277 | 6.87 | 7.505 | 5.17 | 473509 | 6.15359342 | DE |
| 156 | -0.4 | -5.82241630277 | 6.87 | 7.505 | 5.17 | 473509 | 6.15359342 | DE |
| 260 | -0.4 | -5.82241630277 | 6.87 | 7.505 | 5.17 | 473509 | 6.15359342 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 6.47 | 0.23 | 3.69 | 6.2 | 6.47 | 6.2 | 304560 |
| 1735061400 | 6.24 | 0.07 | 1.05 | 6.15 | 6.285 | 6.14 | 217481 |
| 1734975000 | 6.175 | -0.18 | -2.83 | 6.345 | 6.36 | 6.155 | 295527 |
| 1734715800 | 6.355 | 0.1 | 1.52 | 6.21 | 6.385 | 6.13 | 662455 |
| 1734629400 | 6.26 | -0.03 | -0.40 | 6.15 | 6.32 | 6.13 | 164350 |
| 1734543000 | 6.285 | -0.1 | -1.49 | 6.37 | 6.43 | 6.285 | 242597 |
| 1734456600 | 6.38 | -0.1 | -1.47 | 6.45 | 6.515 | 6.35 | 275118 |
| 1734370200 | 6.475 | -0.12 | -1.75 | 6.48 | 6.575 | 6.425 | 385814 |
| 1734111000 | 6.59 | -0.08 | -1.20 | 6.65 | 6.79 | 6.58 | 254122 |
| 1734024600 | 6.67 | 0.16 | 2.46 | 6.51 | 6.705 | 6.495 | 314279 |
| 1733938200 | 6.51 | 0.03 | 0.46 | 6.495 | 6.615 | 6.47 | 300356 |
| 1733851800 | 6.48 | 0.01 | 0.15 | 6.45 | 6.5199999 | 6.375 | 254211 |
| 1733765400 | 6.47 | 0.15 | 2.29 | 6.35 | 6.505 | 6.35 | 303440 |
| 1733506200 | 6.325 | 0.03 | 0.48 | 6.29 | 6.455 | 6.29 | 414475 |
| 1733419800 | 6.295 | 0.21 | 3.37 | 6.1 | 6.3 | 6.1 | 343739 |
| 1733333400 | 6.09 | 0.11 | 1.75 | 5.995 | 6.12 | 5.995 | 312517 |
| 1733247000 | 5.985 | -0.05 | -0.83 | 5.995 | 6.065 | 5.92 | 421765 |
| 1733160600 | 6.035 | -0.18 | -2.90 | 6.095 | 6.15 | 5.99 | 470887 |
| 1732901400 | 6.215 | -0.01 | -0.08 | 6.175 | 6.26 | 6.175 | 167456 |
| 1732815000 | 6.22 | 0.16 | 2.64 | 6.085 | 6.26 | 6.085 | 286264 |
| 1732728600 | 6.0599999 | 0.01 | 0.17 | 6.05 | 6.085 | 5.955 | 390467 |
| 1732642200 | 6.05 | -0.17 | -2.73 | 6.12 | 6.155 | 6.05 | 267384 |
| 1732555800 | 6.22 | 0.04 | 0.57 | 6.29 | 6.305 | 6.065 | 308802 |
| 1732296600 | 6.1849999 | 0.03 | 0.49 | 6.14 | 6.215 | 6.05 | 261908 |
| 1732210200 | 6.155 | -0.14 | -2.22 | 6.295 | 6.295 | 6.155 | 287659 |
| 1732123800 | 6.295 | -0.01 | -0.16 | 6.36 | 6.3949999 | 6.295 | 187304 |
| 1732037400 | 6.305 | -0.02 | -0.32 | 6.32 | 6.3949999 | 6.135 | 285202 |
| 1731951000 | 6.325 | 0 | 0.08 | 6.36 | 6.36 | 6.19 | 468489 |
| 1731691800 | 6.32 | -0.23 | -3.51 | 6.48 | 6.65 | 6.32 | 407573 |
| 1731605400 | 6.55 | 0.03 | 0.46 | 6.475 | 6.65 | 6.425 | 333131 |
| 1731519000 | 6.5199999 | 0 | 0.00 | 6.5199999 | 6.5199999 | 6.5199999 | 0 |
| 1731432600 | 6.5199999 | -0.8 | -10.87 | 7.31 | 7.31 | 6.5199999 | 1411289 |
| 1731346200 | 7.315 | 0.08 | 1.04 | 7.345 | 7.505 | 7.28 | 1148024 |
| 1731087000 | 7.24 | 0.24 | 3.43 | 7 | 7.365 | 6.945 | 1805933 |
| 1731000600 | 7 | 0.25 | 3.70 | 6.76 | 7.34 | 6.57 | 2194106 |
| 1730914200 | 6.75 | 0.22 | 3.37 | 6.55 | 6.88 | 6.475 | 1449908 |
| 1730827800 | 6.53 | 0.1 | 1.48 | 6.44 | 6.575 | 6.4 | 481315 |
| 1730741400 | 6.4349999 | 0.09 | 1.42 | 6.3 | 6.475 | 6.24 | 392887 |
| 1730482200 | 6.345 | 0.29 | 4.70 | 6.1 | 6.4 | 6.08 | 865273 |
| 1730395800 | 6.0599999 | -0.09 | -1.38 | 6.05 | 6.12 | 5.755 | 1099402 |
| 1730309400 | 6.1449999 | -0.04 | -0.57 | 6.15 | 6.24 | 6.1 | 311286 |
| 1730223000 | 6.18 | -0.19 | -2.91 | 6.38 | 6.465 | 6.18 | 281445 |
| 1730136600 | 6.365 | 0 | 0.08 | 6.3949999 | 6.465 | 6.19 | 349627 |
| 1729873800 | 6.36 | 0.02 | 0.32 | 6.32 | 6.3949999 | 6.24 | 312363 |
| 1729787400 | 6.34 | -0.09 | -1.32 | 6.425 | 6.49 | 6.33 | 304715 |
| 1729701000 | 6.425 | -0.03 | -0.39 | 6.43 | 6.565 | 6.4 | 331692 |
| 1729614600 | 6.45 | 0.03 | 0.47 | 6.425 | 6.47 | 6.39 | 139140 |
| 1729528200 | 6.42 | 0 | 0.00 | 6.4 | 6.51 | 6.355 | 242822 |
| 1729269000 | 6.42 | 0.07 | 1.10 | 6.37 | 6.515 | 6.365 | 398115 |
| 1729182600 | 6.35 | -0.06 | -0.86 | 6.4 | 6.42 | 6.305 | 229789 |
| 1729096200 | 6.405 | 0.09 | 1.34 | 6.255 | 6.45 | 6.25 | 243534 |
| 1729009800 | 6.32 | 0.02 | 0.32 | 6.315 | 6.325 | 6.18 | 217604 |
| 1728923400 | 6.3 | 0.08 | 1.29 | 6.2 | 6.315 | 6.15 | 284324 |
| 1728664200 | 6.22 | 0.11 | 1.80 | 6.09 | 6.22 | 6.09 | 267763 |
| 1728577800 | 6.11 | -0.01 | -0.16 | 6.1 | 6.15 | 6.075 | 209978 |
| 1728491400 | 6.12 | 0.09 | 1.49 | 6.04 | 6.15 | 6.015 | 278587 |
| 1728405000 | 6.03 | -0.03 | -0.50 | 5.965 | 6.075 | 5.915 | 188235 |
| 1728318600 | 6.0599999 | 0.04 | 0.75 | 6.045 | 6.11 | 5.96 | 289086 |
| 1728059400 | 6.015 | 0.03 | 0.50 | 5.96 | 6.04 | 5.89 | 733615 |
| 1727973000 | 5.985 | -0.26 | -4.09 | 6.1849999 | 6.195 | 5.94 | 678817 |
| 1727886600 | 6.24 | 0 | 0.00 | 6.22 | 6.26 | 6.15 | 192189 |
| 1727800200 | 6.24 | -0.1 | -1.50 | 6.33 | 6.39 | 6.235 | 249577 |
| 1727713800 | 6.335 | -0.19 | -2.84 | 6.51 | 6.55 | 6.24 | 469075 |
