Hot Features
프리미엄
Artec Technologies O N (A6T)
TG
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -10.7692307692 | 1.95 | 1.95 | 1.74 | 5738 | 1.86012024 | DE |
| 4 | 0.07 | 4.19161676647 | 1.67 | 1.96 | 1.61 | 8241 | 1.80379858 | DE |
| 12 | -0.19 | -9.84455958549 | 1.93 | 1.97 | 1.61 | 3918 | 1.81879323 | DE |
| 26 | -0.48 | -21.6216216216 | 2.22 | 2.36 | 1.61 | 3033 | 1.89162985 | DE |
| 52 | -0.28 | -13.8613861386 | 2.02 | 3.9 | 1.61 | 4169 | 2.22090841 | DE |
| 156 | -1.05 | -37.6344086022 | 2.79 | 3.9 | 1.54 | 2508 | 2.23754356 | DE |
| 260 | -1.82 | -51.1235955056 | 3.56 | 4.74 | 1.54 | 2746 | 2.88667204 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 1.74 | -0.21 | -10.77 | 1.8 | 1.94 | 1.74 | 8639 |
| 1732829220 | 1.95 | 0.16 | 8.94 | 1.92 | 1.95 | 1.78 | 6907 |
| 1732742820 | 1.79 | 0 | 0.00 | 1.94 | 1.95 | 1.79 | 2595 |
| 1732656420 | 1.79 | -0.16 | -8.21 | 1.95 | 1.95 | 1.79 | 2184 |
| 1732570020 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.79 | 8367 |
| 1732310820 | 1.95 | 0.07 | 3.72 | 1.88 | 1.95 | 1.88 | 2437 |
| 1732224420 | 1.88 | 0.03 | 1.62 | 1.8 | 1.96 | 1.79 | 29227 |
| 1732138020 | 1.85 | 0.06 | 3.35 | 1.85 | 1.85 | 1.73 | 2046 |
| 1732051620 | 1.79 | -0.09 | -4.79 | 1.88 | 1.88 | 1.75 | 40358 |
| 1731965220 | 1.88 | 0.09 | 5.03 | 1.85 | 1.88 | 1.69 | 399 |
| 1731705960 | 1.79 | 0.14 | 8.48 | 1.77 | 1.85 | 1.61 | 5312 |
| 1731619560 | 1.65 | -0.01 | -0.60 | 1.78 | 1.81 | 1.6399999 | 18149 |
| 1731533160 | 1.66 | -0.15 | -8.29 | 1.66 | 1.81 | 1.66 | 1871 |
| 1731446820 | 1.81 | -0.01 | -0.55 | 1.79 | 1.85 | 1.7 | 8651 |
| 1731360420 | 1.82 | -0.03 | -1.62 | 1.87 | 1.87 | 1.79 | 4173 |
| 1731101220 | 1.85 | 0.1 | 5.71 | 1.75 | 1.85 | 1.75 | 1304 |
| 1731014760 | 1.75 | 0.03 | 1.74 | 1.83 | 1.87 | 1.75 | 1757 |
| 1730928360 | 1.72 | -0.06 | -3.37 | 1.74 | 1.88 | 1.72 | 5935 |
| 1730841960 | 1.78 | -0.02 | -1.11 | 1.72 | 1.9 | 1.72 | 8418 |
| 1730755560 | 1.8 | 0.13 | 7.78 | 1.67 | 1.84 | 1.67 | 6088 |
| 1730496360 | 1.67 | -0.26 | -13.47 | 1.78 | 1.87 | 1.67 | 7505 |
| 1730409960 | 1.93 | 0.13 | 7.22 | 1.94 | 1.94 | 1.8 | 1752 |
| 1730323560 | 1.8 | -0.07 | -3.74 | 1.87 | 1.93 | 1.8 | 4285 |
| 1730237160 | 1.87 | 0.03 | 1.63 | 1.93 | 1.93 | 1.77 | 2128 |
| 1730150760 | 1.84 | -0.06 | -3.16 | 1.93 | 1.93 | 1.84 | 1367 |
| 1729888020 | 1.9 | -0.04 | -2.06 | 1.94 | 1.94 | 1.82 | 152 |
| 1729801560 | 1.94 | 0.12 | 6.59 | 1.9 | 1.94 | 1.82 | 65 |
| 1729715160 | 1.82 | -0.08 | -4.21 | 1.93 | 1.94 | 1.79 | 6489 |
| 1729628760 | 1.9 | 0.02 | 1.06 | 1.79 | 1.9 | 1.79 | 867 |
| 1729542360 | 1.88 | 0.04 | 2.17 | 1.9 | 1.9 | 1.82 | 1068 |
| 1729283160 | 1.84 | -0.02 | -1.08 | 1.9 | 1.9 | 1.82 | 617 |
| 1729196760 | 1.86 | -0.08 | -4.12 | 1.94 | 1.94 | 1.81 | 2612 |
| 1729110360 | 1.94 | 0.09 | 4.86 | 1.94 | 1.94 | 1.8 | 127 |
| 1729023960 | 1.85 | -0.1 | -5.13 | 1.79 | 1.95 | 1.79 | 490 |
| 1728937620 | 1.95 | 0 | 0.00 | 1.83 | 1.97 | 1.8 | 662 |
| 1728678360 | 1.95 | 0.01 | 0.52 | 1.94 | 1.97 | 1.83 | 1287 |
| 1728591960 | 1.94 | 0.1 | 5.43 | 1.97 | 1.97 | 1.85 | 1704 |
| 1728505560 | 1.84 | -0.09 | -4.66 | 1.85 | 1.97 | 1.84 | 1083 |
| 1728419160 | 1.93 | -0.02 | -1.03 | 1.94 | 1.94 | 1.85 | 63 |
| 1728332760 | 1.95 | 0.09 | 4.84 | 1.86 | 1.97 | 1.81 | 684 |
| 1728073560 | 1.86 | -0.08 | -4.12 | 1.96 | 1.97 | 1.84 | 1927 |
| 1727987220 | 1.94 | 0.07 | 3.74 | 1.95 | 1.95 | 1.8 | 78 |
| 1727900820 | 1.87 | 0 | 0.00 | 1.95 | 1.95 | 1.87 | 492 |
| 1727814420 | 1.87 | -0.1 | -5.08 | 1.87 | 1.97 | 1.87 | 1132 |
| 1727728020 | 1.97 | 0.06 | 3.14 | 1.84 | 1.97 | 1.84 | 1348 |
| 1727468760 | 1.91 | -0.02 | -1.04 | 1.93 | 1.93 | 1.84 | 138 |
| 1727382360 | 1.93 | -0.03 | -1.53 | 1.94 | 1.96 | 1.84 | 339 |
| 1727295960 | 1.96 | 0.16 | 8.89 | 1.8 | 1.96 | 1.8 | 1861 |
| 1727209560 | 1.8 | -0.05 | -2.70 | 1.75 | 1.93 | 1.75 | 5063 |
| 1727123160 | 1.85 | -0.08 | -4.15 | 1.93 | 1.96 | 1.78 | 2315 |
| 1726864020 | 1.93 | 0.02 | 1.05 | 1.96 | 1.96 | 1.78 | 2517 |
| 1726777560 | 1.91 | 0.01 | 0.53 | 1.9 | 1.91 | 1.74 | 2905 |
| 1726691220 | 1.9 | 0.07 | 3.83 | 1.95 | 1.95 | 1.8 | 5051 |
| 1726604760 | 1.83 | -0.13 | -6.63 | 1.82 | 1.96 | 1.82 | 2707 |
| 1726518420 | 1.96 | 0 | 0.00 | 1.82 | 1.96 | 1.82 | 1455 |
| 1726259160 | 1.96 | 0.14 | 7.69 | 1.82 | 1.96 | 1.82 | 1824 |
| 1726172760 | 1.82 | -0.07 | -3.70 | 1.96 | 1.97 | 1.82 | 877 |
| 1726086360 | 1.89 | -0.08 | -4.06 | 1.97 | 1.97 | 1.82 | 1321 |
| 1725999960 | 1.97 | 0.15 | 8.24 | 1.97 | 1.97 | 1.82 | 1512 |
| 1725913620 | 1.82 | -0.07 | -3.70 | 1.93 | 1.97 | 1.82 | 372 |
| 1725654360 | 1.89 | -0.08 | -4.06 | 1.97 | 1.97 | 1.82 | 11919 |
| 1725567960 | 1.97 | -0.05 | -2.48 | 1.87 | 2.02 | 1.8 | 6944 |
| 1725481560 | 2.02 | 0.14 | 7.45 | 2.02 | 2.02 | 1.87 | 1365 |
| 1725395160 | 1.88 | -0.18 | -8.74 | 2.06 | 2.06 | 1.87 | 200 |
| 1725308760 | 2.06 | 0.04 | 1.98 | 1.98 | 2.06 | 1.86 | 119 |
