Hot Features
프리미엄
Elior Group (ELIOR)
EU
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.118 | -2.73528048215 | 4.314 | 4.336 | 3.974 | 577832 | 4.22801448 | DE |
| 4 | 0.64 | 17.9977502812 | 3.556 | 4.484 | 3.534 | 721173 | 4.05907884 | DE |
| 12 | 0.994 | 31.0430980637 | 3.202 | 4.484 | 3.118 | 492371 | 3.75103622 | DE |
| 26 | 1.572 | 59.9085365854 | 2.624 | 4.484 | 2.594 | 600027 | 3.43737792 | DE |
| 52 | 2.276 | 118.541666667 | 1.92 | 4.484 | 1.744 | 612759 | 2.95098527 | DE |
| 156 | -2.149 | -33.8691883373 | 6.345 | 6.675 | 1.509 | 783153 | 3.02458438 | DE |
| 260 | -7.584 | -64.3803056027 | 11.78 | 13.83 | 1.509 | 733776 | 4.10923451 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1730741400 | 4.15 | -0.06 | -1.38 | 4.2 | 4.22 | 4.134 | 250702 |
| 1730482200 | 4.208 | 0.01 | 0.24 | 4.19 | 4.238 | 4.174 | 355231 |
| 1730395800 | 4.198 | -0.03 | -0.76 | 4.208 | 4.2699999 | 4.166 | 639561 |
| 1730309400 | 4.23 | -0.04 | -0.89 | 4.2779999 | 4.312 | 4.224 | 522594 |
| 1730223000 | 4.268 | -0.09 | -2.11 | 4.314 | 4.336 | 3.974 | 1121071 |
| 1730136600 | 4.36 | -0.04 | -0.91 | 4.438 | 4.484 | 4.36 | 544869 |
| 1729873800 | 4.4 | 0.07 | 1.52 | 4.346 | 4.42 | 4.332 | 607017 |
| 1729787400 | 4.334 | 0.14 | 3.39 | 4.19 | 4.334 | 4.19 | 812376 |
| 1729701000 | 4.192 | -0.01 | -0.14 | 4.178 | 4.246 | 4.164 | 540986 |
| 1729614600 | 4.198 | 0.05 | 1.16 | 4.14 | 4.228 | 4.0599999 | 1109262 |
| 1729528200 | 4.15 | 0.3 | 7.68 | 3.854 | 4.156 | 3.848 | 1637523 |
| 1729269000 | 3.854 | 0.07 | 1.74 | 3.742 | 3.87 | 3.74 | 1536640 |
| 1729182600 | 3.788 | 0.08 | 2.27 | 3.67 | 3.8 | 3.668 | 1117380 |
| 1729096200 | 3.704 | 0 | 0.00 | 3.704 | 3.704 | 3.704 | 0 |
| 1729009800 | 3.704 | 0.04 | 0.98 | 3.676 | 3.732 | 3.65 | 990304 |
| 1728923400 | 3.668 | 0.04 | 1.05 | 3.674 | 3.7 | 3.628 | 394079 |
| 1728664200 | 3.63 | -0.04 | -1.14 | 3.72 | 3.74 | 3.608 | 348124 |
| 1728577800 | 3.672 | 0 | 0.00 | 3.672 | 3.672 | 3.672 | 0 |
| 1728491400 | 3.672 | 0.04 | 1.05 | 3.64 | 3.684 | 3.596 | 227906 |
| 1728405000 | 3.634 | 0.05 | 1.40 | 3.556 | 3.654 | 3.534 | 225488 |
| 1728318600 | 3.584 | -0.01 | -0.22 | 3.596 | 3.618 | 3.568 | 173147 |
| 1728059400 | 3.592 | 0 | 0.11 | 3.578 | 3.638 | 3.566 | 269254 |
| 1727973000 | 3.588 | 0.04 | 1.07 | 3.536 | 3.622 | 3.494 | 400863 |
| 1727886600 | 3.55 | -0.04 | -1.06 | 3.578 | 3.626 | 3.502 | 362228 |
| 1727800200 | 3.588 | -0.05 | -1.27 | 3.66 | 3.684 | 3.576 | 300962 |
| 1727713800 | 3.634 | -0.09 | -2.52 | 3.698 | 3.742 | 3.632 | 496418 |
| 1727454600 | 3.728 | 0.07 | 1.86 | 3.668 | 3.728 | 3.64 | 409579 |
| 1727368200 | 3.66 | 0.02 | 0.44 | 3.7 | 3.726 | 3.614 | 527621 |
| 1727281800 | 3.644 | 0.08 | 2.24 | 3.558 | 3.66 | 3.55 | 183807 |
| 1727195400 | 3.564 | -0.03 | -0.78 | 3.6 | 3.63 | 3.564 | 230664 |
| 1727109000 | 3.592 | -0.04 | -1.05 | 3.628 | 3.634 | 3.52 | 313423 |
| 1726849800 | 3.63 | -0.1 | -2.68 | 3.7 | 3.71 | 3.63 | 639500 |
| 1726763400 | 3.73 | 0.04 | 0.97 | 3.724 | 3.77 | 3.636 | 580049 |
| 1726677000 | 3.694 | 0 | 0.11 | 3.694 | 3.77 | 3.68 | 512665 |
| 1726590600 | 3.69 | 0.05 | 1.43 | 3.7 | 3.714 | 3.628 | 479157 |
| 1726504200 | 3.638 | -0.06 | -1.62 | 3.692 | 3.692 | 3.594 | 300100 |
| 1726245000 | 3.698 | 0.05 | 1.32 | 3.672 | 3.71 | 3.63 | 447376 |
| 1726158600 | 3.65 | 0.14 | 4.05 | 3.564 | 3.76 | 3.564 | 785239 |
| 1726072200 | 3.508 | -0.05 | -1.41 | 3.562 | 3.604 | 3.49 | 411418 |
| 1725985800 | 3.558 | 0.07 | 1.89 | 3.496 | 3.696 | 3.47 | 995645 |
| 1725899400 | 3.492 | 0.2 | 5.95 | 3.3 | 3.492 | 3.3 | 475962 |
| 1725640200 | 3.296 | -0.17 | -4.90 | 3.442 | 3.442 | 3.29 | 633692 |
| 1725553800 | 3.466 | 0.25 | 7.64 | 3.22 | 3.542 | 3.212 | 816153 |
| 1725467400 | 3.22 | 0.01 | 0.19 | 3.136 | 3.262 | 3.118 | 269153 |
| 1725381000 | 3.214 | -0.05 | -1.59 | 3.2559999 | 3.2719999 | 3.154 | 272943 |
| 1725294600 | 3.266 | -0.02 | -0.49 | 3.2799999 | 3.286 | 3.196 | 216010 |
| 1725035400 | 3.282 | -0.04 | -1.14 | 3.316 | 3.346 | 3.282 | 277890 |
| 1724949000 | 3.32 | -0.01 | -0.36 | 3.316 | 3.4 | 3.3 | 281561 |
| 1724862600 | 3.332 | 0.04 | 1.22 | 3.282 | 3.368 | 3.282 | 254312 |
| 1724776200 | 3.292 | 0 | 0.00 | 3.29 | 3.33 | 3.246 | 252908 |
| 1724689800 | 3.292 | -0.02 | -0.54 | 3.32 | 3.38 | 3.292 | 233060 |
| 1724430600 | 3.31 | 0.1 | 3.18 | 3.22 | 3.32 | 3.22 | 292579 |
| 1724344200 | 3.208 | -0.02 | -0.50 | 3.226 | 3.2879999 | 3.208 | 157761 |
| 1724257800 | 3.224 | 0.03 | 0.88 | 3.198 | 3.258 | 3.196 | 159189 |
| 1724171400 | 3.196 | -0.11 | -3.27 | 3.306 | 3.338 | 3.196 | 274943 |
| 1724085000 | 3.304 | -0.05 | -1.49 | 3.386 | 3.386 | 3.254 | 458746 |
| 1723825800 | 3.354 | 0.04 | 1.27 | 3.31 | 3.356 | 3.254 | 345857 |
| 1723739400 | 3.312 | 0.05 | 1.47 | 3.29 | 3.378 | 3.282 | 428956 |
| 1723653000 | 3.2639999 | 0.03 | 0.99 | 3.244 | 3.2879999 | 3.224 | 245562 |
| 1723566600 | 3.232 | 0.04 | 1.25 | 3.202 | 3.25 | 3.176 | 410034 |
| 1723480200 | 3.192 | 0.1 | 3.30 | 3.134 | 3.192 | 3.122 | 359909 |
| 1723221000 | 3.09 | 0.1 | 3.34 | 3.008 | 3.118 | 2.99 | 504265 |
| 1723134600 | 2.99 | -0.04 | -1.39 | 3.008 | 3.0179999 | 2.934 | 308098 |
| 1723048200 | 3.032 | -0.02 | -0.59 | 3.08 | 3.086 | 2.996 | 404624 |
| 1722961800 | 3.05 | 0.12 | 4.02 | 2.944 | 3.056 | 2.918 | 401795 |
| 1722875400 | 2.932 | -0.12 | -3.93 | 2.922 | 2.966 | 2.816 | 694258 |
