Hot Features
프리미엄
Xilam Animation (XIL)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 9.17030567686 | 2.29 | 2.53 | 2.18 | 18028 | 2.36658069 | DE |
| 4 | -1.29 | -34.036939314 | 3.79 | 3.825 | 2.16 | 30347 | 2.4739243 | DE |
| 12 | -1.21 | -32.6145552561 | 3.71 | 4 | 2.16 | 18241 | 3.00166407 | DE |
| 26 | -1.84 | -42.3963133641 | 4.34 | 4.98 | 2.16 | 12430 | 3.36439587 | DE |
| 52 | -1.64 | -39.61352657 | 4.14 | 5.43 | 2.16 | 10239 | 3.78530717 | DE |
| 156 | -32 | -92.7536231884 | 34.5 | 44.8 | 2.16 | 7704 | 7.8754037 | DE |
| 260 | -32 | -92.7536231884 | 34.5 | 51.2 | 2.16 | 6792 | 17.89881388 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 2.5 | 0.2 | 8.70 | 2.345 | 2.52 | 2.31 | 31827 |
| 1741282200 | 2.3 | -0.05 | -2.13 | 2.325 | 2.42 | 2.285 | 24517 |
| 1741195800 | 2.35 | 0.17 | 7.55 | 2.18 | 2.395 | 2.18 | 19544 |
| 1741109400 | 2.185 | -0.08 | -3.32 | 2.2599999 | 2.27 | 2.18 | 10282 |
| 1741023000 | 2.2599999 | -0.03 | -1.31 | 2.29 | 2.295 | 2.245 | 3968 |
| 1740763800 | 2.29 | -0.06 | -2.35 | 2.345 | 2.345 | 2.25 | 5243 |
| 1740677400 | 2.345 | 0.02 | 0.64 | 2.325 | 2.345 | 2.29 | 3235 |
| 1740591000 | 2.33 | 0.07 | 3.10 | 2.2799999 | 2.335 | 2.2599999 | 19239 |
| 1740504600 | 2.2599999 | -0.14 | -5.64 | 2.4 | 2.4 | 2.16 | 28761 |
| 1740418200 | 2.395 | -0.02 | -0.62 | 2.4 | 2.5 | 2.355 | 11579 |
| 1740159000 | 2.41 | 0.01 | 0.42 | 2.4049999 | 2.45 | 2.38 | 6039 |
| 1740072600 | 2.4 | -0.06 | -2.44 | 2.47 | 2.5 | 2.38 | 13095 |
| 1739986200 | 2.46 | -0.05 | -1.80 | 2.5 | 2.5 | 2.45 | 7157 |
| 1739899800 | 2.505 | 0.05 | 2.24 | 2.455 | 2.515 | 2.455 | 2262 |
| 1739813400 | 2.45 | -0.04 | -1.61 | 2.5099999 | 2.625 | 2.45 | 31181 |
| 1739554200 | 2.49 | 0.04 | 1.63 | 2.45 | 2.52 | 2.38 | 45595 |
| 1739467800 | 2.45 | -1.13 | -31.47 | 2.94 | 2.94 | 2.34 | 317710 |
| 1739381400 | 3.575 | -0.08 | -2.05 | 3.68 | 3.68 | 3.56 | 13191 |
| 1739295000 | 3.65 | -0.09 | -2.41 | 3.66 | 3.745 | 3.64 | 5324 |
| 1739208600 | 3.74 | -0.05 | -1.19 | 3.79 | 3.825 | 3.7 | 7191 |
| 1738949400 | 3.785 | 0.08 | 2.02 | 3.71 | 3.825 | 3.7 | 3448 |
| 1738863000 | 3.71 | -0.03 | -0.80 | 3.74 | 3.755 | 3.655 | 3481 |
| 1738776600 | 3.74 | 0.03 | 0.67 | 3.715 | 3.74 | 3.705 | 2061 |
| 1738690200 | 3.715 | 0.13 | 3.48 | 3.58 | 3.72 | 3.56 | 7768 |
| 1738603800 | 3.59 | -0.09 | -2.45 | 3.62 | 3.62 | 3.56 | 3456 |
| 1738344600 | 3.68 | -0.09 | -2.26 | 3.765 | 3.765 | 3.68 | 5335 |
| 1738258200 | 3.765 | 0.14 | 3.72 | 3.635 | 3.795 | 3.635 | 15473 |
| 1738171800 | 3.63 | -0.02 | -0.41 | 3.665 | 3.665 | 3.59 | 3734 |
| 1738085400 | 3.645 | 0.23 | 6.58 | 3.43 | 3.645 | 3.43 | 18946 |
| 1737999000 | 3.42 | -0.06 | -1.72 | 3.5 | 3.5 | 3.4 | 9496 |
| 1737739800 | 3.48 | -0.08 | -2.25 | 3.56 | 3.56 | 3.405 | 17196 |
| 1737653400 | 3.56 | -0.01 | -0.14 | 3.55 | 3.565 | 3.51 | 1796 |
| 1737567000 | 3.565 | -0.13 | -3.52 | 3.69 | 3.69 | 3.515 | 19112 |
| 1737480600 | 3.695 | -0.09 | -2.25 | 3.76 | 3.76 | 3.695 | 7412 |
| 1737394200 | 3.78 | 0.06 | 1.61 | 3.72 | 3.815 | 3.72 | 4352 |
| 1737135000 | 3.72 | -0.15 | -3.88 | 3.86 | 3.86 | 3.72 | 17169 |
| 1737048600 | 3.87 | -0.03 | -0.77 | 3.89 | 3.89 | 3.83 | 4519 |
| 1736962200 | 3.9 | 0.13 | 3.45 | 3.815 | 3.9 | 3.8 | 15311 |
| 1736875800 | 3.77 | 0 | 0.00 | 3.775 | 3.78 | 3.76 | 1289 |
| 1736789400 | 3.77 | -0.07 | -1.82 | 3.82 | 3.82 | 3.645 | 17581 |
| 1736530200 | 3.84 | 0 | 0.00 | 3.805 | 3.865 | 3.805 | 3456 |
| 1736443800 | 3.84 | -0.02 | -0.52 | 3.86 | 3.865 | 3.825 | 3112 |
| 1736357400 | 3.86 | 0.05 | 1.31 | 3.8 | 4 | 3.8 | 22403 |
| 1736271000 | 3.81 | -0.07 | -1.68 | 3.87 | 3.93 | 3.77 | 9133 |
| 1736184600 | 3.875 | 0.08 | 1.97 | 3.83 | 3.925 | 3.825 | 26155 |
| 1735925400 | 3.8 | -0.02 | -0.39 | 3.815 | 3.895 | 3.745 | 18557 |
| 1735839000 | 3.815 | 0.03 | 0.79 | 3.78 | 3.82 | 3.745 | 8322 |
| 1735666200 | 3.785 | 0 | 0.00 | 3.785 | 3.785 | 3.725 | 4621 |
| 1735579800 | 3.785 | -0.01 | -0.13 | 3.785 | 3.8 | 3.725 | 8593 |
| 1735320600 | 3.79 | 0.02 | 0.53 | 3.775 | 3.79 | 3.71 | 6539 |
| 1735061400 | 3.77 | 0.01 | 0.27 | 3.76 | 3.78 | 3.74 | 3069 |
| 1734975000 | 3.76 | 0.04 | 1.08 | 3.625 | 3.77 | 3.45 | 13147 |
| 1734715800 | 3.72 | 0.07 | 1.92 | 3.65 | 3.745 | 3.635 | 8878 |
| 1734629400 | 3.65 | -0.14 | -3.69 | 3.74 | 3.75 | 3.55 | 26669 |
| 1734543000 | 3.79 | 0.02 | 0.40 | 3.78 | 3.905 | 3.66 | 22263 |
| 1734456600 | 3.775 | -0.01 | -0.13 | 3.73 | 3.955 | 3.73 | 39580 |
| 1734370200 | 3.78 | 0.04 | 1.07 | 3.71 | 3.84 | 3.71 | 29384 |
| 1734111000 | 3.74 | -0.05 | -1.32 | 3.775 | 3.82 | 3.65 | 35446 |
| 1734024600 | 3.79 | -0.21 | -5.13 | 3.995 | 3.995 | 3.77 | 19973 |
| 1733938200 | 3.995 | -0.05 | -1.11 | 4 | 4.0599999 | 3.98 | 6794 |
| 1733851800 | 4.04 | -0.06 | -1.46 | 4.1 | 4.1 | 4.025 | 6105 |
