Hot Features
프리미엄
Value8 NV (PREVA)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -2.0618556701 | 4.85 | 4.85 | 4.75 | 79 | 4.77627204 | DE |
| 4 | -0.25 | -5 | 5 | 5 | 4.64 | 117 | 4.83182878 | DE |
| 12 | -0.15 | -3.0612244898 | 4.9 | 5.12 | 4.52 | 117 | 4.86299057 | DE |
| 26 | -0.09 | -1.85950413223 | 4.84 | 5.12 | 4.52 | 249 | 4.89666498 | DE |
| 52 | 0.15 | 3.26086956522 | 4.6 | 5.2 | 4.32 | 328 | 4.86299643 | DE |
| 156 | -1.4 | -22.7642276423 | 6.15 | 6.35 | 4.16 | 334 | 5.10600995 | DE |
| 260 | -23.85 | -83.3916083916 | 28.6 | 32 | 4.16 | 421 | 6.46508275 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 975 |
| 1734629400 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 3 |
| 1734543000 | 4.75 | -0.07 | -1.45 | 4.8 | 4.8 | 4.75 | 213 |
| 1734456600 | 4.82 | 0.02 | 0.42 | 4.82 | 4.82 | 4.82 | 69 |
| 1734370200 | 4.8 | -0.05 | -1.03 | 4.8 | 4.8 | 4.8 | 112 |
| 1734111000 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1734024600 | 4.85 | -0.05 | -1.02 | 4.85 | 4.85 | 4.85 | 147 |
| 1733938200 | 4.9 | 0.05 | 1.03 | 4.9 | 4.9 | 4.9 | 143 |
| 1733851800 | 4.85 | 0.13 | 2.75 | 4.85 | 4.85 | 4.85 | 409 |
| 1733765400 | 4.72 | -0.18 | -3.66 | 4.72 | 4.72 | 4.72 | 73 |
| 1733506200 | 4.8995 | -0 | -0.01 | 4.72 | 4.8995 | 4.72 | 300 |
| 1733419800 | 4.9 | 0.26 | 5.60 | 4.9 | 4.9 | 4.9 | 500 |
| 1733333400 | 4.64 | -0.26 | -5.31 | 4.9 | 4.9 | 4.64 | 238 |
| 1733247000 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1733160600 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1732901400 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1732815000 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1732728600 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1732642200 | 4.9 | -0.1 | -2.00 | 4.9 | 4.9 | 4.9 | 24 |
| 1732555800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732296600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732210200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732123800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732037400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1731951000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1731691800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1731605400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1731519000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1731432600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1731346200 | 5 | 0.08 | 1.63 | 5 | 5 | 5 | 1272 |
| 1731087000 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 61 |
| 1731000600 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 6 |
| 1730914200 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1730827800 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1730741400 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1730482200 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1730395800 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1730309400 | 4.92 | 0.4 | 8.85 | 5 | 5 | 4.92 | 61 |
| 1730223000 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1730136600 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1729873800 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1729787400 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1729701000 | 4.5199999 | -0.38 | -7.76 | 4.5199999 | 4.5199999 | 4.5199999 | 1000 |
| 1729614600 | 4.9 | -0.1 | -2.00 | 4.9 | 4.9 | 4.9 | 1150 |
| 1729528200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 93 |
| 1729269000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1729182600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1729096200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1729009800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1728923400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1728664200 | 5 | -0.05 | -0.99 | 5 | 5 | 5 | 7 |
| 1728577800 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1728491400 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1728405000 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1728318600 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1728059400 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1727973000 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 1 |
| 1727886600 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1727800200 | 5.05 | 0.15 | 3.06 | 5.05 | 5.05 | 5.05 | 136 |
| 1727713800 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1727454600 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1727368200 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1727281800 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1727195400 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1727109000 | 4.9 | -0 | -0.01 | 4.9 | 4.9 | 4.9 | 255 |
