Hot Features
프리미엄
Quest For Growth NV (QFG)
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 | 2.29885057471 | 4.35 | 4.59 | 4.33 | 13679 | 4.46283536 | DE |
| 4 | 0.46 | 11.5288220551 | 3.99 | 4.59 | 3.89 | 12320 | 4.22357608 | DE |
| 12 | 0.47 | 11.8090452261 | 3.98 | 4.59 | 3.82 | 11374 | 4.02720775 | DE |
| 26 | 0.15 | 3.48837209302 | 4.3 | 4.59 | 3.82 | 9672 | 4.16093468 | DE |
| 52 | -0.29 | -6.11814345992 | 4.74 | 4.75 | 3.82 | 8553 | 4.3155214 | DE |
| 156 | -4.09 | -47.8922716628 | 8.54 | 8.66 | 3.82 | 7743 | 5.42424027 | DE |
| 260 | -1.55 | -25.8333333333 | 6 | 8.86 | 3.82 | 9195 | 6.00509845 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739899800 | 4.45 | -0.02 | -0.45 | 4.46 | 4.5199999 | 4.45 | 5393 |
| 1739813400 | 4.47 | -0.03 | -0.67 | 4.53 | 4.53 | 4.47 | 5753 |
| 1739554200 | 4.5 | 0 | 0.00 | 4.5199999 | 4.59 | 4.46 | 11155 |
| 1739467800 | 4.5 | 0 | 0.00 | 4.49 | 4.5199999 | 4.43 | 15083 |
| 1739381400 | 4.5 | 0.14 | 3.21 | 4.47 | 4.5 | 4.41 | 19482 |
| 1739295000 | 4.36 | 0.09 | 2.11 | 4.35 | 4.42 | 4.33 | 16924 |
| 1739208600 | 4.2699999 | 0.01 | 0.23 | 4.34 | 4.4 | 4.2699999 | 13410 |
| 1738949400 | 4.26 | -0.04 | -0.93 | 4.26 | 4.35 | 4.26 | 20398 |
| 1738863000 | 4.3 | 0.15 | 3.61 | 4.24 | 4.3 | 4.24 | 7575 |
| 1738776600 | 4.15 | -0.14 | -3.26 | 4.28 | 4.28 | 4.15 | 12845 |
| 1738690200 | 4.29 | 0.13 | 3.13 | 4.15 | 4.29 | 4.15 | 9983 |
| 1738603800 | 4.16 | 0.02 | 0.48 | 4.14 | 4.16 | 4.07 | 17196 |
| 1738344600 | 4.14 | 0.04 | 0.98 | 4.1 | 4.14 | 4.0199999 | 34425 |
| 1738258200 | 4.1 | 0.05 | 1.23 | 4.05 | 4.1 | 4.03 | 4500 |
| 1738171800 | 4.05 | 0 | 0.00 | 4.1 | 4.1 | 4.05 | 11316 |
| 1738085400 | 4.05 | 0.05 | 1.25 | 4.0199999 | 4.08 | 4.0199999 | 9047 |
| 1737999000 | 4 | 0.1 | 2.56 | 3.96 | 4.07 | 3.95 | 20468 |
| 1737739800 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.89 | 2590 |
| 1737653400 | 3.9 | -0.03 | -0.76 | 3.92 | 3.92 | 3.9 | 2166 |
| 1737567000 | 3.93 | 0 | 0.00 | 3.93 | 3.93 | 3.93 | 0 |
| 1737480600 | 3.93 | -0.03 | -0.76 | 3.99 | 3.99 | 3.93 | 1948 |
| 1737394200 | 3.96 | 0.03 | 0.76 | 3.9 | 3.98 | 3.9 | 6131 |
| 1737135000 | 3.93 | -0.01 | -0.25 | 3.95 | 3.99 | 3.91 | 21818 |
| 1737048600 | 3.94 | -0.02 | -0.51 | 3.94 | 3.95 | 3.88 | 7310 |
| 1736962200 | 3.96 | 0.06 | 1.54 | 3.9 | 3.98 | 3.9 | 6565 |
| 1736875800 | 3.9 | -0.08 | -2.01 | 3.98 | 3.98 | 3.9 | 18990 |
| 1736789400 | 3.98 | -0.02 | -0.50 | 3.98 | 3.98 | 3.94 | 6784 |
| 1736530200 | 4 | 0.04 | 1.01 | 3.93 | 4 | 3.92 | 14557 |
| 1736443800 | 3.96 | 0.04 | 1.02 | 3.92 | 3.97 | 3.91 | 7391 |
| 1736357400 | 3.92 | -0.02 | -0.51 | 3.92 | 3.98 | 3.92 | 5483 |
| 1736271000 | 3.94 | -0.02 | -0.51 | 3.96 | 3.98 | 3.92 | 7665 |
| 1736184600 | 3.96 | 0.01 | 0.25 | 3.95 | 3.98 | 3.95 | 13200 |
| 1735925400 | 3.95 | 0 | 0.00 | 3.95 | 3.99 | 3.95 | 2790 |
| 1735839000 | 3.95 | -0.03 | -0.75 | 3.92 | 3.98 | 3.92 | 9771 |
| 1735666200 | 3.98 | 0.06 | 1.53 | 3.98 | 3.98 | 3.94 | 4411 |
| 1735579800 | 3.92 | 0.02 | 0.51 | 3.97 | 3.98 | 3.91 | 9566 |
| 1735320600 | 3.9 | 0 | 0.00 | 3.91 | 3.97 | 3.87 | 9845 |
| 1735061400 | 3.9 | 0 | 0.00 | 3.89 | 3.9 | 3.89 | 1733 |
| 1734975000 | 3.9 | 0 | 0.00 | 3.92 | 3.95 | 3.88 | 12538 |
| 1734715800 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.83 | 1377 |
| 1734629400 | 3.9 | 0.06 | 1.56 | 3.85 | 3.92 | 3.82 | 12335 |
| 1734543000 | 3.84 | -0.07 | -1.79 | 3.9 | 3.9 | 3.84 | 14338 |
| 1734456600 | 3.91 | 0.04 | 1.03 | 3.87 | 3.91 | 3.85 | 11396 |
| 1734370200 | 3.87 | 0.04 | 1.04 | 3.82 | 3.87 | 3.82 | 8044 |
| 1734111000 | 3.83 | -0.02 | -0.52 | 3.88 | 3.88 | 3.83 | 33591 |
| 1734024600 | 3.85 | 0 | 0.00 | 3.86 | 3.88 | 3.82 | 9977 |
| 1733938200 | 3.85 | -0.04 | -1.03 | 3.91 | 3.91 | 3.85 | 8720 |
| 1733851800 | 3.89 | 0.04 | 1.04 | 3.86 | 3.89 | 3.85 | 12259 |
| 1733765400 | 3.85 | -0.05 | -1.28 | 3.85 | 3.89 | 3.85 | 16300 |
| 1733506200 | 3.9 | -0.01 | -0.26 | 3.9 | 3.91 | 3.87 | 9905 |
| 1733419800 | 3.91 | 0.03 | 0.77 | 3.88 | 3.91 | 3.86 | 3904 |
| 1733333400 | 3.88 | 0 | 0.00 | 3.85 | 3.92 | 3.85 | 11294 |
| 1733247000 | 3.88 | 0 | 0.00 | 3.85 | 3.9 | 3.85 | 13668 |
| 1733160600 | 3.88 | -0.05 | -1.27 | 3.88 | 3.95 | 3.88 | 18018 |
| 1732901400 | 3.93 | -0.02 | -0.51 | 3.95 | 3.95 | 3.9 | 2717 |
| 1732815000 | 3.95 | 0.01 | 0.25 | 3.93 | 3.95 | 3.9 | 14791 |
| 1732728600 | 3.94 | -0.01 | -0.25 | 3.93 | 3.95 | 3.89 | 21246 |
| 1732642200 | 3.95 | -0.03 | -0.75 | 3.98 | 3.98 | 3.91 | 11518 |
| 1732555800 | 3.98 | -0.01 | -0.25 | 3.94 | 3.99 | 3.9 | 20342 |
| 1732296600 | 3.99 | 0.06 | 1.53 | 3.93 | 3.99 | 3.91 | 17580 |
| 1732210200 | 3.93 | -0.19 | -4.61 | 4.1 | 4.1 | 3.93 | 11402 |
| 1732123800 | 4.12 | 0 | 0.00 | 4.04 | 4.12 | 3.97 | 9674 |
| 1732037400 | 4.12 | 0.08 | 1.98 | 4.04 | 4.12 | 3.98 | 21568 |
