Hot Features
프리미엄
Euroapi SA (EAPI)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.044 | 3.49206349206 | 1.26 | 1.32 | 1.22 | 92671 | 1.24418239 | DE |
| 4 | -0.168 | -11.4130434783 | 1.472 | 1.49 | 1.22 | 130686 | 1.31653879 | DE |
| 12 | -0.028 | -2.1021021021 | 1.332 | 1.572 | 1.22 | 152412 | 1.36951929 | DE |
| 26 | -0.888 | -40.5109489051 | 2.192 | 2.274 | 1.22 | 207030 | 1.56943441 | DE |
| 52 | -1.756 | -57.385620915 | 3.06 | 3.438 | 1.22 | 173897 | 2.1224252 | DE |
| 156 | -9.136 | -87.5095785441 | 10.44 | 12.97 | 1.22 | 252917 | 4.11436481 | DE |
| 260 | -11.196 | -89.568 | 12.5 | 19.015 | 1.22 | 295912 | 7.98585436 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1782232200 | 1.262 | 0.04 | 3.10 | 1.222 | 1.262 | 1.22 | 134289 |
| 1782145800 | 1.224 | -0.01 | -1.13 | 1.252 | 1.272 | 1.224 | 96032 |
| 1781886600 | 1.238 | 0 | 0.00 | 1.238 | 1.238 | 1.238 | 0 |
| 1781800200 | 1.238 | -0.01 | -0.48 | 1.252 | 1.256 | 1.23 | 71492 |
| 1781713800 | 1.244 | -0 | -0.32 | 1.26 | 1.266 | 1.234 | 68870 |
| 1781627400 | 1.248 | -0.01 | -0.48 | 1.252 | 1.286 | 1.232 | 87131 |
| 1781541000 | 1.254 | -0.01 | -0.95 | 1.286 | 1.32 | 1.254 | 127276 |
| 1781281800 | 1.266 | -0.02 | -1.25 | 1.3 | 1.326 | 1.262 | 121800 |
| 1781195400 | 1.282 | 0.02 | 1.75 | 1.252 | 1.294 | 1.25 | 87384 |
| 1781109000 | 1.26 | -0.01 | -0.79 | 1.282 | 1.288 | 1.254 | 172232 |
| 1781022600 | 1.27 | 0.01 | 0.63 | 1.262 | 1.294 | 1.26 | 68423 |
| 1780936200 | 1.262 | -0 | -0.32 | 1.252 | 1.296 | 1.24 | 132869 |
| 1780677000 | 1.266 | -0.02 | -1.25 | 1.3 | 1.316 | 1.266 | 138924 |
| 1780590600 | 1.282 | -0 | -0.31 | 1.28 | 1.302 | 1.274 | 58334 |
| 1780504200 | 1.286 | -0.02 | -1.53 | 1.31 | 1.314 | 1.27 | 192459 |
| 1780417800 | 1.306 | -0.06 | -4.67 | 1.396 | 1.43 | 1.306 | 158169 |
| 1780331400 | 1.37 | -0.12 | -7.93 | 1.47 | 1.482 | 1.37 | 207571 |
| 1780072200 | 1.488 | 0.05 | 3.33 | 1.446 | 1.488 | 1.434 | 166925 |
| 1779985800 | 1.44 | 0.01 | 0.70 | 1.42 | 1.44 | 1.368 | 238368 |
| 1779899400 | 1.43 | -0.03 | -2.19 | 1.472 | 1.49 | 1.412 | 154485 |
| 1779813000 | 1.462 | -0.01 | -0.95 | 1.472 | 1.494 | 1.462 | 35072 |
| 1779726600 | 1.476 | -0.02 | -1.60 | 1.5 | 1.502 | 1.472 | 145658 |
| 1779467400 | 1.5 | 0.05 | 3.45 | 1.45 | 1.5 | 1.45 | 173149 |
| 1779381000 | 1.45 | 0.02 | 1.12 | 1.434 | 1.45 | 1.416 | 128401 |
| 1779294600 | 1.434 | -0 | -0.14 | 1.446 | 1.452 | 1.41 | 119067 |
| 1779208200 | 1.436 | 0 | 0.14 | 1.432 | 1.452 | 1.428 | 48765 |
| 1779121800 | 1.434 | -0.02 | -1.24 | 1.44 | 1.448 | 1.42 | 148181 |
| 1778862600 | 1.452 | -0.04 | -2.55 | 1.506 | 1.526 | 1.452 | 249014 |
| 1778776200 | 1.49 | 0.02 | 1.36 | 1.484 | 1.572 | 1.46 | 342969 |
| 1778689800 | 1.47 | 0.02 | 1.38 | 1.464 | 1.484 | 1.45 | 49904 |
| 1778603400 | 1.45 | -0.05 | -3.07 | 1.496 | 1.496 | 1.442 | 280579 |
| 1778517000 | 1.496 | 0.02 | 1.08 | 1.48 | 1.52 | 1.45 | 152309 |
| 1778257800 | 1.48 | -0.02 | -1.60 | 1.504 | 1.504 | 1.47 | 139252 |
| 1778171400 | 1.504 | -0.01 | -0.40 | 1.5 | 1.53 | 1.458 | 187734 |
| 1778085000 | 1.51 | 0.01 | 0.80 | 1.498 | 1.538 | 1.472 | 189745 |
| 1777998600 | 1.498 | 0.06 | 4.17 | 1.434 | 1.498 | 1.434 | 368129 |
| 1777912200 | 1.438 | 0.07 | 4.96 | 1.3799999 | 1.45 | 1.3779999 | 387521 |
| 1777566600 | 1.37 | 0.05 | 3.95 | 1.322 | 1.372 | 1.306 | 156050 |
| 1777480200 | 1.318 | 0.02 | 1.38 | 1.36 | 1.3799999 | 1.316 | 230135 |
| 1777393800 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1777307400 | 1.3 | 0.02 | 1.72 | 1.282 | 1.302 | 1.264 | 157720 |
| 1777048200 | 1.278 | 0 | 0.16 | 1.276 | 1.286 | 1.26 | 95144 |
| 1776961800 | 1.276 | 0 | 0.31 | 1.264 | 1.286 | 1.262 | 66057 |
| 1776875400 | 1.272 | -0 | -0.16 | 1.276 | 1.288 | 1.26 | 135716 |
| 1776789000 | 1.274 | -0.02 | -1.55 | 1.29 | 1.296 | 1.272 | 95557 |
| 1776702600 | 1.294 | -0.03 | -2.12 | 1.3 | 1.302 | 1.28 | 128893 |
| 1776443400 | 1.322 | 0 | 0.00 | 1.314 | 1.33 | 1.292 | 118280 |
| 1776357000 | 1.322 | 0.01 | 0.46 | 1.304 | 1.34 | 1.302 | 154361 |
| 1776270600 | 1.316 | 0.01 | 0.77 | 1.3 | 1.324 | 1.294 | 92848 |
| 1776184200 | 1.306 | 0.02 | 1.24 | 1.29 | 1.314 | 1.286 | 154817 |
| 1776097800 | 1.29 | 0.03 | 2.06 | 1.302 | 1.306 | 1.27 | 195555 |
| 1775838600 | 1.264 | 0 | 0.00 | 1.264 | 1.264 | 1.264 | 0 |
| 1775752200 | 1.264 | -0.03 | -2.62 | 1.306 | 1.31 | 1.264 | 136250 |
| 1775665800 | 1.298 | 0.05 | 4.01 | 1.286 | 1.33 | 1.258 | 191592 |
| 1775579400 | 1.248 | -0.02 | -1.34 | 1.274 | 1.306 | 1.244 | 187625 |
| 1775147400 | 1.2649999 | -0.04 | -2.69 | 1.3 | 1.3 | 1.2549999 | 151818 |
| 1775061000 | 1.3 | -0.01 | -0.54 | 1.332 | 1.339 | 1.3 | 153327 |
| 1774974600 | 1.307 | 0.03 | 2.75 | 1.284 | 1.324 | 1.282 | 159711 |
| 1774888200 | 1.272 | 0.02 | 1.60 | 1.252 | 1.282 | 1.248 | 98556 |
| 1774632600 | 1.252 | -0 | -0.08 | 1.23 | 1.266 | 1.22 | 149020 |
| 1774546200 | 1.2529999 | 0 | 0.00 | 1.243 | 1.281 | 1.235 | 190694 |
| 1774459800 | 1.2529999 | -0.01 | -0.87 | 1.273 | 1.295 | 1.24 | 170036 |
| 1774373400 | 1.264 | -0 | -0.16 | 1.282 | 1.282 | 1.247 | 163797 |
