Hot Features
프리미엄
Activium Group (MLACT)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -18.6046511628 | 1.72 | 1.72 | 1.4 | 76 | 1.45463576 | DE |
| 4 | -0.98 | -41.1764705882 | 2.38 | 2.38 | 1.4 | 254 | 1.90612931 | DE |
| 12 | -1.9 | -57.5757575758 | 3.3 | 3.72 | 1.4 | 397 | 3.14417539 | DE |
| 26 | -0.27 | -16.1676646707 | 1.67 | 3.72 | 1.4 | 312 | 2.77096391 | DE |
| 52 | 0.02 | 1.44927536232 | 1.38 | 3.72 | 1.19 | 231 | 2.3818632 | DE |
| 156 | -0.1 | -6.66666666667 | 1.5 | 3.72 | 1.12 | 128 | 1.99518252 | DE |
| 260 | -0.1 | -6.66666666667 | 1.5 | 3.72 | 1.04 | 121 | 1.73258569 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1783528200 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 67 |
| 1783441800 | 1.4 | -0.15 | -9.68 | 1.4 | 1.4 | 1.4 | 125 |
| 1783355400 | 1.55 | -0.17 | -9.88 | 1.55 | 1.55 | 1.55 | 110 |
| 1783096200 | 1.72 | -0.06 | -3.37 | 1.72 | 1.72 | 1.72 | 0 |
| 1783009800 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1782923400 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1782837000 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1782750600 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1782491400 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1782405000 | 1.78 | 0.04 | 2.30 | 1.94 | 1.94 | 1.78 | 384 |
| 1782318600 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 1289 |
| 1782232200 | 1.74 | -0.2 | -10.31 | 1.74 | 1.74 | 1.74 | 1304 |
| 1782145800 | 1.94 | -0.44 | -18.49 | 1.94 | 1.94 | 1.94 | 0 |
| 1781886600 | 2.38 | 0 | 0.00 | 2.38 | 2.38 | 2.38 | 0 |
| 1781800200 | 2.38 | 0 | 0.00 | 2.38 | 2.38 | 2.38 | 0 |
| 1781713800 | 2.38 | 0 | 0.00 | 2.38 | 2.38 | 2.38 | 0 |
| 1781627400 | 2.38 | 0 | 0.00 | 2.38 | 2.38 | 2.38 | 0 |
| 1781541000 | 2.38 | 0 | 0.00 | 2.38 | 2.38 | 2.38 | 0 |
| 1781281800 | 2.38 | 0 | 0.00 | 2.38 | 2.38 | 2.38 | 0 |
| 1781195400 | 2.38 | -0.22 | -8.46 | 2.38 | 2.38 | 2.38 | 1299 |
| 1781109000 | 2.6 | -0.9 | -25.71 | 2.6 | 2.6 | 2.6 | 1067 |
| 1781022600 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1780936200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1780677000 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1780590600 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1780504200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1780417800 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1780331400 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1780072200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1779985800 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1779899400 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1779813000 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1779726600 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1779467400 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1779381000 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1779294600 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1779208200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1779121800 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1778862600 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1778776200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 29 |
| 1778689800 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 1 |
| 1778603400 | 3.5 | -0.1 | -2.78 | 3.6 | 3.6 | 3.5 | 1039 |
| 1778517000 | 3.6 | -0.1 | -2.70 | 3.7 | 3.7 | 3.6 | 2970 |
| 1778257800 | 3.7 | 0.1 | 2.78 | 3.7 | 3.7 | 3.7 | 482 |
| 1778171400 | 3.6 | -0.12 | -3.23 | 3.6 | 3.6 | 3.6 | 6161 |
| 1778085000 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 469 |
| 1777998600 | 3.72 | 0.12 | 3.33 | 3.6 | 3.72 | 3.6 | 1058 |
| 1777912200 | 3.6 | 0.1 | 2.86 | 3.6 | 3.6 | 3.6 | 682 |
| 1777566600 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 246 |
| 1777480200 | 3.5 | 0.2 | 6.06 | 3.5 | 3.5 | 3.5 | 151 |
| 1777393800 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1777307400 | 3.3 | 0.1 | 3.12 | 3.3 | 3.3 | 3.3 | 141 |
| 1777048200 | 3.2 | 0.3 | 10.34 | 3.2 | 3.2 | 3.2 | 591 |
| 1776961800 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 160 |
| 1776875400 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1776789000 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 131 |
| 1776702600 | 2.9 | -0.5 | -14.71 | 3.2799999 | 3.2799999 | 2.9 | 790 |
| 1776443400 | 3.4 | 0.1 | 3.03 | 3.4 | 3.4 | 3.4 | 798 |
| 1776357000 | 3.3 | 0.1 | 3.12 | 3.3 | 3.3 | 3.3 | 715 |
| 1776270600 | 3.2 | 0.1 | 3.23 | 3.16 | 3.2 | 3.16 | 283 |
| 1776184200 | 3.1 | 0.1 | 3.33 | 3 | 3.1 | 3 | 1269 |
| 1776097800 | 3 | 0.06 | 2.04 | 3 | 3 | 3 | 1810 |
| 1775838600 | 2.94 | 0 | 0.00 | 2.94 | 2.94 | 2.94 | 0 |
| 1775752200 | 2.94 | 0.34 | 13.08 | 2.94 | 2.94 | 2.94 | 105 |
