Hot Features
프리미엄
Artmarket.com (PRC)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 1.31578947368 | 3.8 | 3.92 | 3.73 | 6895 | 3.86489165 | DE |
| 4 | -0.11 | -2.77777777778 | 3.96 | 4.03 | 3.69 | 13365 | 3.9092914 | DE |
| 12 | -0.33 | -7.89473684211 | 4.18 | 4.28 | 3.54 | 13545 | 4.0317697 | DE |
| 26 | -0.67 | -14.8230088496 | 4.52 | 4.79 | 3.46 | 8890 | 4.09191722 | DE |
| 52 | -1.27 | -24.8046875 | 5.12 | 5.85 | 3.46 | 8064 | 4.39446922 | DE |
| 156 | -5.45 | -58.6021505376 | 9.3 | 10.68 | 3.46 | 11423 | 6.72118238 | DE |
| 260 | -4.91 | -56.0502283105 | 8.76 | 23 | 3.46 | 23395 | 10.35970742 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738776600 | 3.83 | -0.06 | -1.54 | 3.81 | 3.89 | 3.73 | 14426 |
| 1738690200 | 3.89 | 0 | 0.00 | 3.9 | 3.9 | 3.79 | 2885 |
| 1738603800 | 3.89 | 0 | 0.00 | 3.78 | 3.89 | 3.77 | 2732 |
| 1738344600 | 3.89 | 0 | 0.00 | 3.8 | 3.92 | 3.77 | 11904 |
| 1738258200 | 3.89 | -0.03 | -0.77 | 3.8 | 3.89 | 3.8 | 2526 |
| 1738171800 | 3.92 | 0.01 | 0.26 | 3.83 | 3.93 | 3.79 | 5981 |
| 1738085400 | 3.91 | 0.03 | 0.77 | 3.89 | 3.91 | 3.81 | 2437 |
| 1737999000 | 3.88 | -0.06 | -1.52 | 3.77 | 3.88 | 3.77 | 3874 |
| 1737739800 | 3.94 | -0.02 | -0.51 | 3.83 | 3.94 | 3.78 | 17021 |
| 1737653400 | 3.96 | 0 | 0.00 | 3.78 | 3.96 | 3.78 | 14211 |
| 1737567000 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1737480600 | 3.96 | -0.01 | -0.25 | 3.83 | 3.96 | 3.8 | 7241 |
| 1737394200 | 3.97 | 0.05 | 1.28 | 3.92 | 3.97 | 3.81 | 9890 |
| 1737135000 | 3.92 | 0.07 | 1.82 | 3.85 | 3.93 | 3.73 | 18089 |
| 1737048600 | 3.85 | -0.02 | -0.52 | 3.77 | 3.91 | 3.76 | 7150 |
| 1736962200 | 3.87 | 0.14 | 3.75 | 3.71 | 3.88 | 3.71 | 13246 |
| 1736875800 | 3.73 | -0.19 | -4.85 | 3.85 | 3.85 | 3.69 | 21697 |
| 1736789400 | 3.92 | -0.04 | -1.01 | 3.83 | 3.93 | 3.76 | 24827 |
| 1736530200 | 3.96 | 0 | 0.00 | 3.83 | 4.0199999 | 3.79 | 53914 |
| 1736443800 | 3.96 | -0.09 | -2.22 | 3.96 | 4.03 | 3.75 | 19886 |
| 1736357400 | 4.05 | -0.03 | -0.74 | 3.99 | 4.0599999 | 3.95 | 2376 |
| 1736271000 | 4.08 | 0 | 0.00 | 4.0199999 | 4.14 | 3.98 | 7837 |
| 1736184600 | 4.08 | 0.01 | 0.25 | 4.03 | 4.08 | 4 | 3139 |
| 1735925400 | 4.07 | -0.02 | -0.49 | 4.14 | 4.14 | 3.99 | 1173 |
| 1735839000 | 4.09 | -0.08 | -1.92 | 3.96 | 4.09 | 3.96 | 8120 |
| 1735666200 | 4.17 | 0.05 | 1.21 | 4.05 | 4.17 | 3.99 | 19403 |
| 1735579800 | 4.12 | -0.02 | -0.48 | 4.04 | 4.12 | 4.0199999 | 1162 |
| 1735320600 | 4.14 | -0.05 | -1.19 | 4.11 | 4.17 | 4 | 26348 |
| 1735061400 | 4.19 | 0.05 | 1.21 | 4.07 | 4.19 | 3.99 | 21683 |
| 1734975000 | 4.14 | -0.08 | -1.90 | 4.04 | 4.22 | 4.01 | 15486 |
| 1734715800 | 4.22 | 0.03 | 0.72 | 4.04 | 4.23 | 4 | 25678 |
| 1734629400 | 4.19 | -0.02 | -0.48 | 4.16 | 4.22 | 4.0599999 | 21799 |
| 1734543000 | 4.21 | 0.05 | 1.20 | 4.07 | 4.22 | 3.88 | 22752 |
| 1734456600 | 4.16 | 0 | 0.00 | 4.19 | 4.23 | 4.04 | 15822 |
| 1734370200 | 4.16 | 0.06 | 1.46 | 4 | 4.2 | 3.98 | 44348 |
| 1734111000 | 4.1 | -0.01 | -0.24 | 3.93 | 4.11 | 3.93 | 10215 |
| 1734024600 | 4.11 | -0.01 | -0.24 | 4.11 | 4.11 | 3.98 | 4188 |
| 1733938200 | 4.12 | 0.1 | 2.49 | 4.0599999 | 4.12 | 3.84 | 22299 |
| 1733851800 | 4.0199999 | -0.06 | -1.47 | 4.12 | 4.12 | 3.93 | 19382 |
| 1733765400 | 4.08 | 0.08 | 2.00 | 3.82 | 4.16 | 3.82 | 19902 |
| 1733506200 | 4 | 0.32 | 8.70 | 3.75 | 4.01 | 3.75 | 26283 |
| 1733419800 | 3.68 | 0.1 | 2.79 | 3.6 | 3.74 | 3.58 | 8285 |
| 1733333400 | 3.58 | -0.18 | -4.79 | 3.58 | 3.79 | 3.58 | 10869 |
| 1733247000 | 3.76 | -0.01 | -0.27 | 3.65 | 3.82 | 3.54 | 9118 |
| 1733160600 | 3.77 | -0.26 | -6.45 | 3.92 | 3.92 | 3.64 | 37506 |
| 1732901400 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 3.95 | 4184 |
| 1732815000 | 4.03 | -0.1 | -2.42 | 4.01 | 4.13 | 3.96 | 6279 |
| 1732728600 | 4.13 | -0.03 | -0.72 | 4 | 4.15 | 4 | 4590 |
| 1732642200 | 4.16 | -0.02 | -0.48 | 4.0199999 | 4.16 | 4 | 9032 |
| 1732555800 | 4.18 | 0.01 | 0.24 | 4.0599999 | 4.18 | 4.0599999 | 8472 |
| 1732296600 | 4.17 | -0.08 | -1.88 | 4.05 | 4.23 | 4.05 | 15767 |
| 1732210200 | 4.25 | -0.01 | -0.23 | 4.08 | 4.25 | 4.0199999 | 7550 |
| 1732123800 | 4.26 | -0.01 | -0.23 | 4.05 | 4.26 | 4.05 | 5651 |
| 1732037400 | 4.2699999 | 0.08 | 1.91 | 4.0599999 | 4.2699999 | 4 | 17508 |
| 1731951000 | 4.19 | -0.04 | -0.95 | 4.23 | 4.23 | 4.0599999 | 1770 |
| 1731691800 | 4.23 | -0.04 | -0.94 | 4.1 | 4.25 | 4.04 | 9894 |
| 1731605400 | 4.2699999 | -0.03 | -0.70 | 4.18 | 4.28 | 4.11 | 8694 |
| 1731519000 | 4.3 | 0.01 | 0.23 | 4.19 | 4.33 | 4.14 | 8784 |
| 1731432600 | 4.29 | -0.01 | -0.23 | 4.19 | 4.3 | 4.16 | 30481 |
| 1731346200 | 4.3 | 0.03 | 0.70 | 4.26 | 4.42 | 4.12 | 14270 |
| 1731087000 | 4.2699999 | 0.07 | 1.67 | 4.18 | 4.2699999 | 4.01 | 13118 |
| 1731000600 | 4.2 | -0.14 | -3.23 | 4.2 | 4.33 | 4.1 | 5219 |
| 1730914200 | 4.34 | 0.02 | 0.46 | 4.11 | 4.35 | 4.11 | 3445 |
