Hot Features
프리미엄
Volex Plc (64K)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 1.50753768844 | 3.98 | 3.98 | 3.98 | 325 | 3.98 | DE |
| 4 | -0.0599999 | -1.46341223081 | 4.0999999 | 4.0999999 | 3.86 | 399 | 4.05615418 | DE |
| 12 | -0.08 | -1.94174757282 | 4.12 | 4.44 | 3.86 | 969 | 4.17966453 | DE |
| 26 | 0.72 | 21.686746988 | 3.32 | 4.44 | 3.24 | 949 | 3.92776949 | DE |
| 52 | 0.44 | 12.2222222222 | 3.6 | 4.44 | 3.14 | 694 | 3.71806981 | DE |
| 156 | -0.6 | -12.9310344828 | 4.64 | 4.64 | 2.72 | 285 | 3.71714591 | DE |
| 260 | -0.6 | -12.9310344828 | 4.64 | 4.64 | 2.72 | 285 | 3.71714591 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727468760 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1727382360 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 500 |
| 1727295960 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1727209560 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1727123160 | 3.98 | 0.12 | 3.11 | 3.98 | 3.98 | 3.98 | 150 |
| 1726863960 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1726777560 | 3.86 | -0.22 | -5.39 | 3.86 | 3.86 | 3.86 | 23 |
| 1726691160 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1726604760 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1726518360 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1726259160 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1726172760 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1726086360 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1725999960 | 4.08 | -0.02 | -0.49 | 4.08 | 4.08 | 4.08 | 202 |
| 1725913560 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
| 1725654360 | 4.0999999 | -0.34 | -7.66 | 4.0999999 | 4.0999999 | 4.0999999 | 1122 |
| 1725568020 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1725481620 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1725395220 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1725308820 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1725049620 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1724963220 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1724876820 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1724790420 | 4.44 | 0.42 | 10.45 | 4.44 | 4.44 | 4.44 | 1111 |
| 1724703960 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1724444760 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1724358360 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1724271960 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1724185560 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1724099160 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1723839960 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1723753560 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1723667160 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1723580760 | 4.0199999 | 0.04 | 1.01 | 4.0199999 | 4.0199999 | 4.0199999 | 475 |
| 1723494360 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1723235160 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1723148760 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1723062360 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1722975960 | 3.98 | 0.04 | 1.02 | 3.98 | 3.98 | 3.98 | 942 |
| 1722889620 | 3.94 | -0.34 | -7.94 | 3.94 | 3.94 | 3.94 | 20 |
| 1722630360 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1722543960 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1722457560 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1722371160 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1722284760 | 4.28 | -0.02 | -0.47 | 4.2 | 4.28 | 4.2 | 653 |
| 1722025560 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1721939160 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1721852760 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1721766360 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1721679960 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1721420760 | 4.3 | 0.18 | 4.37 | 4.24 | 4.3 | 4.24 | 3023 |
| 1721334360 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1721247960 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1721161560 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1721075160 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1720815960 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1720729560 | 4.12 | -0.06 | -1.44 | 4.12 | 4.12 | 4.12 | 3405 |
| 1720591200 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1720504800 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1720418400 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1720159200 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1720072800 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1719986400 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1719900000 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1719813600 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1719554400 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
