Hot Features
프리미엄
ATAI Life Sciences NV (9VC)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.055 | 3.46347607053 | 1.588 | 1.6895 | 1.547 | 10806 | 1.66086782 | DE |
| 4 | 0.6712 | 69.0677094052 | 0.9718 | 1.844 | 0.9708 | 24824 | 1.47617121 | DE |
| 12 | 0.547 | 49.9087591241 | 1.096 | 1.844 | 0.93 | 14482 | 1.30443049 | DE |
| 26 | 0.1675 | 11.3520840393 | 1.4755 | 1.844 | 0.93 | 10676 | 1.29031519 | DE |
| 52 | 0.598 | 57.2248803828 | 1.045 | 2.529 | 0.93 | 13455 | 1.58949845 | DE |
| 156 | -7.932 | -82.8407310705 | 9.575 | 10.7 | 0.93 | 6245 | 1.65576999 | DE |
| 260 | -9.057 | -84.6448598131 | 10.7 | 13 | 0.93 | 6184 | 1.65788078 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 1.6885 | 0.04 | 2.36 | 1.667 | 1.6895 | 1.667 | 7855 |
| 1732829220 | 1.6495 | 0 | 0.00 | 1.609 | 1.6495 | 1.609 | 1731 |
| 1732742820 | 1.6495 | 0.01 | 0.86 | 1.547 | 1.6495 | 1.547 | 13640 |
| 1732656420 | 1.6355 | -0.04 | -2.33 | 1.571 | 1.669 | 1.571 | 11852 |
| 1732570020 | 1.6745 | 0.16 | 10.75 | 1.588 | 1.6745 | 1.578 | 18951 |
| 1732310820 | 1.512 | 0.05 | 3.60 | 1.478 | 1.592 | 1.4605 | 21367 |
| 1732224420 | 1.4595 | -0.03 | -2.05 | 1.5515 | 1.5515 | 1.45 | 13200 |
| 1732138020 | 1.49 | -0.11 | -6.76 | 1.601 | 1.714 | 1.49 | 15196 |
| 1732051620 | 1.598 | 0.04 | 2.34 | 1.6085 | 1.7245 | 1.459 | 19234 |
| 1731965220 | 1.5615 | 0.03 | 1.73 | 1.65 | 1.844 | 1.5 | 94139 |
| 1731705960 | 1.535 | 0.24 | 18.81 | 1.35 | 1.581 | 1.35 | 23846 |
| 1731619560 | 1.292 | -0.04 | -2.86 | 1.2889999 | 1.292 | 1.1815 | 8050 |
| 1731533160 | 1.33 | -0.06 | -4.63 | 1.48 | 1.5215 | 1.33 | 13464 |
| 1731446820 | 1.3945 | -0.14 | -8.98 | 1.57 | 1.6295 | 1.3495 | 84850 |
| 1731360420 | 1.532 | 0.21 | 15.89 | 1.3835 | 1.532 | 1.327 | 69652 |
| 1731101220 | 1.322 | -0.09 | -6.44 | 1.2709999 | 1.3234999 | 1.22 | 13125 |
| 1731014760 | 1.413 | 0.32 | 29.51 | 1.1175 | 1.413 | 1.0905 | 41507 |
| 1730928360 | 1.091 | 0.11 | 11.53 | 1.024 | 1.0994999 | 1.024 | 8255 |
| 1730841960 | 0.9782 | -0.0223 | -2.23 | 1 | 1.0145 | 0.9708 | 14407 |
| 1730755560 | 1.0005 | 0.01 | 0.90 | 0.9718 | 1.0105 | 0.9712 | 2149 |
| 1730496360 | 0.9916 | -0.0026 | -0.26 | 1 | 1.01 | 0.9756 | 35012 |
| 1730409960 | 0.9942 | -0.0448 | -4.31 | 1.0205 | 1.0205 | 0.93 | 25827 |
| 1730323560 | 1.0389999 | -0.01 | -0.48 | 1.0765 | 1.0765 | 1.0389999 | 929 |
| 1730237160 | 1.044 | -0.04 | -3.33 | 1.1065 | 1.1235 | 1.044 | 4970 |
| 1730150760 | 1.08 | 0.04 | 3.40 | 1.0365 | 1.0805 | 1.0365 | 3521 |
| 1729888020 | 1.0445 | -0.07 | -6.11 | 1.0445 | 1.0445 | 1.0445 | 1000 |
| 1729801560 | 1.1125 | -0.03 | -2.63 | 1.1565 | 1.163 | 1.1125 | 3271 |
| 1729715160 | 1.1425 | -0.05 | -4.51 | 1.209 | 1.22 | 1.1425 | 12366 |
| 1729628760 | 1.1964999 | 0.07 | 5.88 | 1.1315 | 1.1964999 | 1.1315 | 22115 |
| 1729542360 | 1.1299999 | -0.04 | -3.58 | 1.216 | 1.216 | 1.1205 | 4830 |
| 1729283160 | 1.172 | 0.12 | 11.30 | 1.1295 | 1.1904999 | 1.085 | 35000 |
| 1729196760 | 1.053 | -0.05 | -4.45 | 1.0925 | 1.131 | 1.053 | 3135 |
| 1729110360 | 1.102 | 0.07 | 7.04 | 0.9816 | 1.102 | 0.9816 | 41701 |
| 1729023960 | 1.0295 | -0.02 | -1.58 | 0.99 | 1.0794999 | 0.99 | 12376 |
| 1728937620 | 1.046 | 0.04 | 4.03 | 1.0265 | 1.046 | 1.0265 | 16331 |
| 1728678360 | 1.0055 | 0.05 | 4.70 | 1.0069999 | 1.0069999 | 0.9778 | 12295 |
| 1728591960 | 0.9604 | -0.0906 | -8.62 | 1.0155 | 1.026 | 0.9604 | 3695 |
| 1728505560 | 1.051 | 0.02 | 1.94 | 1.0505 | 1.051 | 1.0505 | 1050 |
| 1728419160 | 1.0309999 | 0 | 0.24 | 1.0005 | 1.0309999 | 1.0005 | 1151 |
| 1728332760 | 1.0285 | -0.02 | -1.72 | 1.079 | 1.094 | 1.0285 | 2075 |
| 1728073560 | 1.0465 | 0.07 | 6.70 | 0.9798 | 1.0465 | 0.9502 | 2535 |
| 1727987220 | 0.9808 | -0.0197 | -1.97 | 1.0005 | 1.0005 | 0.9616 | 5270 |
| 1727900820 | 1.0005 | -0.01 | -0.99 | 1.0205 | 1.0665 | 1.0005 | 23859 |
| 1727814420 | 1.0105 | -0.04 | -4.04 | 1.062 | 1.0994999 | 1.0105 | 15196 |
| 1727728020 | 1.053 | -0.02 | -1.59 | 1.0694999 | 1.0994999 | 1.0309999 | 4120 |
| 1727468760 | 1.07 | 0.02 | 1.66 | 1.0874999 | 1.0874999 | 1.07 | 1400 |
| 1727382360 | 1.0525 | -0.03 | -2.50 | 1.079 | 1.079 | 1.0525 | 700 |
| 1727295960 | 1.0794999 | 0.02 | 2.13 | 1.0505 | 1.0794999 | 1.0005 | 20273 |
| 1727209560 | 1.057 | -0.02 | -2.17 | 1.08 | 1.08 | 1.057 | 70 |
| 1727123160 | 1.0805 | -0.03 | -2.88 | 1.12 | 1.12 | 1.051 | 12597 |
| 1726864020 | 1.1125 | -0.06 | -5.28 | 1.1499999 | 1.1499999 | 1.11 | 16612 |
| 1726777560 | 1.1745 | 0.05 | 4.31 | 1.1105 | 1.1745 | 1.1105 | 9010 |
| 1726691220 | 1.1259999 | -0.01 | -1.23 | 1.1725 | 1.1725 | 1.1259999 | 3684 |
| 1726604760 | 1.1399999 | -0.06 | -4.76 | 1.1545 | 1.204 | 1.1105 | 3148 |
| 1726518420 | 1.197 | 0.03 | 2.79 | 1.1475 | 1.197 | 1.1475 | 54 |
| 1726259160 | 1.1645 | 0.01 | 1.26 | 1.0874999 | 1.1645 | 1.0874999 | 3851 |
| 1726172760 | 1.1499999 | 0.04 | 3.19 | 1.157 | 1.1579999 | 1.1499999 | 2100 |
| 1726086360 | 1.1145 | 0.01 | 0.54 | 1.1535 | 1.1545 | 1.1145 | 228 |
| 1725999960 | 1.1085 | -0.05 | -4.56 | 1.1085 | 1.1085 | 1.1085 | 1320 |
| 1725913620 | 1.1615 | 0.07 | 6.56 | 1.096 | 1.1615 | 1.096 | 3775 |
| 1725654360 | 1.09 | 0.01 | 1.02 | 1.09 | 1.09 | 1.09 | 500 |
| 1725567960 | 1.079 | -0.04 | -3.66 | 1.11 | 1.1505 | 1.079 | 3310 |
| 1725481560 | 1.12 | -0 | -0.40 | 1.082 | 1.1255 | 1.082 | 3611 |
| 1725395160 | 1.1245 | -0.07 | -6.14 | 1.1519999 | 1.185 | 1.1245 | 5851 |
| 1725308760 | 1.198 | 0 | 0.13 | 1.199 | 1.199 | 1.1515 | 1708 |
