Hot Features
프리미엄
OVH Groupe (7U7)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.846432889964 | 8.27 | 8.525 | 8.26 | 723 | 8.40491697 | DE |
| 4 | -0.025 | -0.298864315601 | 8.365 | 8.725 | 8.235 | 931 | 8.44177133 | DE |
| 12 | 2.37 | 39.6984924623 | 5.97 | 9.0749999 | 5.715 | 1698 | 8.0433446 | DE |
| 26 | 3.62 | 76.6949152542 | 4.72 | 9.0749999 | 4.582 | 1754 | 6.60923127 | DE |
| 52 | -0.33 | -3.8062283737 | 8.67 | 11.26 | 4.446 | 1619 | 6.79261023 | DE |
| 156 | -0.89 | -9.64247020585 | 9.23 | 11.26 | 4.446 | 1480 | 6.81114973 | DE |
| 260 | -0.89 | -9.64247020585 | 9.23 | 11.26 | 4.446 | 1480 | 6.81114973 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733174820 | 8.385 | -0.07 | -0.77 | 8.38 | 8.41 | 8.295 | 1398 |
| 1732915620 | 8.4499999 | 0.16 | 1.93 | 8.49 | 8.525 | 8.435 | 1597 |
| 1732829220 | 8.2899999 | -0.05 | -0.60 | 8.33 | 8.435 | 8.2899999 | 73 |
| 1732742820 | 8.34 | 0 | 0.06 | 8.3249999 | 8.35 | 8.26 | 496 |
| 1732656420 | 8.335 | 0.1 | 1.21 | 8.27 | 8.335 | 8.27 | 51 |
| 1732570020 | 8.235 | -0.08 | -0.96 | 8.42 | 8.42 | 8.235 | 371 |
| 1732310820 | 8.315 | -0.02 | -0.18 | 8.255 | 8.365 | 8.255 | 294 |
| 1732224420 | 8.33 | -0.14 | -1.65 | 8.385 | 8.385 | 8.295 | 2491 |
| 1732138020 | 8.47 | 0.02 | 0.24 | 8.59 | 8.59 | 8.4 | 824 |
| 1732051620 | 8.4499999 | 0.1 | 1.26 | 8.4499999 | 8.485 | 8.3699999 | 44 |
| 1731965220 | 8.345 | -0.11 | -1.30 | 8.41 | 8.49 | 8.345 | 2628 |
| 1731705960 | 8.455 | -0.07 | -0.82 | 8.41 | 8.5 | 8.41 | 34 |
| 1731619560 | 8.525 | 0.07 | 0.83 | 8.48 | 8.5399999 | 8.44 | 122 |
| 1731533160 | 8.455 | 0.04 | 0.42 | 8.41 | 8.565 | 8.335 | 133 |
| 1731446820 | 8.42 | -0.14 | -1.58 | 8.48 | 8.55 | 8.4049999 | 1852 |
| 1731360420 | 8.555 | -0.05 | -0.58 | 8.63 | 8.63 | 8.475 | 581 |
| 1731101220 | 8.605 | -0.12 | -1.38 | 8.72 | 8.72 | 8.51 | 873 |
| 1731014760 | 8.725 | 0.12 | 1.39 | 8.6199999 | 8.725 | 8.5399999 | 87 |
| 1730928360 | 8.605 | 0.06 | 0.70 | 8.65 | 8.65 | 8.47 | 1165 |
| 1730841960 | 8.545 | 0.11 | 1.30 | 8.365 | 8.65 | 8.36 | 3499 |
| 1730755560 | 8.435 | -0.25 | -2.88 | 8.72 | 8.795 | 8.345 | 2278 |
| 1730496360 | 8.685 | 0.01 | 0.12 | 8.76 | 8.765 | 8.565 | 91 |
| 1730409960 | 8.675 | 0.22 | 2.54 | 8.36 | 8.675 | 8.36 | 3978 |
| 1730323560 | 8.46 | -0.23 | -2.59 | 8.5749999 | 8.6549999 | 8.4499999 | 1006 |
| 1730237160 | 8.685 | 0.1 | 1.16 | 8.6199999 | 8.72 | 8.6199999 | 186 |
| 1730150760 | 8.585 | -0.17 | -1.89 | 8.815 | 8.82 | 8.585 | 785 |
| 1729888020 | 8.75 | 0.09 | 1.04 | 8.6549999 | 8.8249999 | 8.545 | 7368 |
| 1729801560 | 8.66 | 0.85 | 10.88 | 7.895 | 9.0749999 | 7.895 | 36228 |
| 1729715160 | 7.81 | 0.03 | 0.45 | 7.78 | 7.94 | 7.585 | 951 |
| 1729628760 | 7.775 | 0.42 | 5.71 | 7.415 | 7.89 | 7.415 | 5967 |
| 1729542360 | 7.355 | 0.24 | 3.30 | 7.175 | 7.485 | 7.175 | 815 |
| 1729283160 | 7.12 | -0.07 | -0.97 | 7.055 | 7.135 | 7.025 | 192 |
| 1729196760 | 7.19 | 0.33 | 4.81 | 6.8 | 7.2 | 6.8 | 3236 |
| 1729110360 | 6.86 | 0.19 | 2.85 | 6.74 | 6.955 | 6.67 | 1166 |
| 1729023960 | 6.67 | -0.15 | -2.13 | 6.745 | 6.805 | 6.67 | 168 |
| 1728937620 | 6.815 | 0.39 | 5.99 | 6.43 | 6.815 | 6.43 | 220 |
| 1728678360 | 6.43 | -0.06 | -0.85 | 6.45 | 6.49 | 6.4 | 350 |
| 1728591960 | 6.485 | -0.25 | -3.71 | 6.665 | 6.715 | 6.48 | 141 |
| 1728505560 | 6.735 | 0.15 | 2.20 | 6.59 | 6.735 | 6.59 | 828 |
| 1728419160 | 6.59 | -0.1 | -1.42 | 6.615 | 6.77 | 6.59 | 89 |
| 1728332760 | 6.6849999 | -0.01 | -0.15 | 6.6849999 | 6.7 | 6.625 | 583 |
| 1728073560 | 6.695 | -0.01 | -0.15 | 6.5599999 | 6.715 | 6.5599999 | 98 |
| 1727987220 | 6.705 | -0.04 | -0.59 | 6.655 | 6.71 | 6.585 | 330 |
| 1727900820 | 6.745 | -0.06 | -0.81 | 6.8 | 6.805 | 6.59 | 117 |
| 1727814420 | 6.8 | -0.05 | -0.66 | 6.785 | 6.93 | 6.71 | 54 |
| 1727728020 | 6.845 | 0.2 | 3.01 | 6.66 | 6.845 | 6.6 | 389 |
| 1727468760 | 6.6449999 | 0.02 | 0.38 | 6.555 | 6.6849999 | 6.555 | 2694 |
| 1727382360 | 6.62 | 0.46 | 7.47 | 6.51 | 6.72 | 6.405 | 1137 |
| 1727295960 | 6.16 | 0.05 | 0.82 | 6.135 | 6.345 | 5.715 | 1205 |
| 1727209560 | 6.11 | 0.02 | 0.25 | 6.23 | 6.255 | 6.11 | 131 |
| 1727123160 | 6.095 | 0 | 0.08 | 6.105 | 6.14 | 6.05 | 704 |
| 1726864020 | 6.09 | -0.25 | -3.87 | 6.3 | 6.3 | 6.09 | 982 |
| 1726777560 | 6.335 | 0.2 | 3.18 | 6.21 | 6.38 | 6.1849999 | 492 |
| 1726691220 | 6.14 | 0.09 | 1.40 | 6.115 | 6.205 | 6.115 | 2886 |
| 1726604760 | 6.055 | -0.14 | -2.18 | 6.15 | 6.285 | 6.055 | 3104 |
| 1726518420 | 6.19 | 0 | 0.00 | 6.1449999 | 6.195 | 6.05 | 961 |
| 1726259160 | 6.19 | 0.1 | 1.64 | 6.115 | 6.245 | 6.1 | 79 |
| 1726172760 | 6.09 | -0.06 | -0.98 | 6.155 | 6.155 | 6.0199999 | 547 |
| 1726086360 | 6.15 | 0.12 | 1.91 | 6.0599999 | 6.15 | 6.025 | 27 |
| 1725999960 | 6.035 | 0.05 | 0.84 | 5.97 | 6.11 | 5.92 | 691 |
| 1725913620 | 5.985 | 0.28 | 4.82 | 5.725 | 6.015 | 5.725 | 232 |
| 1725654360 | 5.71 | -0.05 | -0.87 | 5.69 | 5.8949999 | 5.69 | 974 |
| 1725567960 | 5.76 | 0.09 | 1.68 | 5.6 | 5.78 | 5.6 | 1120 |
| 1725481560 | 5.665 | 0.13 | 2.35 | 5.5199999 | 5.69 | 5.5199999 | 815 |
| 1725395160 | 5.535 | -0.65 | -10.44 | 6.115 | 6.15 | 5.535 | 1213 |
