Hot Features
프리미엄
Envipco Hldgs NV (E1P0)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 5.06329113924 | 4.74 | 5.2 | 4.5599999 | 1237 | 4.97189521 | DE |
| 4 | 0 | 0 | 4.98 | 5.2 | 4.5599999 | 1106 | 4.84693996 | DE |
| 12 | -0.42 | -7.77777777778 | 5.4 | 5.6 | 4.5599999 | 793 | 4.91960968 | DE |
| 26 | -1.32 | -20.9523809524 | 6.3 | 6.75 | 4.5599999 | 1394 | 5.58650156 | DE |
| 52 | -0.32 | -6.03773584906 | 5.3 | 6.75 | 4.5599999 | 1760 | 5.60061118 | DE |
| 156 | -0.32 | -6.03773584906 | 5.3 | 6.75 | 4.5599999 | 1760 | 5.60061118 | DE |
| 260 | -0.32 | -6.03773584906 | 5.3 | 6.75 | 4.5599999 | 1760 | 5.60061118 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732656420 | 4.96 | -0.04 | -0.80 | 5 | 5.2 | 4.96 | 1960 |
| 1732570020 | 5 | 0.4 | 8.70 | 4.78 | 5.2 | 4.68 | 3870 |
| 1732310820 | 4.5999999 | -0.14 | -2.95 | 4.82 | 4.82 | 4.5599999 | 24 |
| 1732224420 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 250 |
| 1732138020 | 4.74 | -0.02 | -0.42 | 4.74 | 4.74 | 4.74 | 80 |
| 1732051620 | 4.76 | 0.06 | 1.28 | 4.76 | 4.76 | 4.76 | 300 |
| 1731965220 | 4.7 | 0.06 | 1.29 | 4.68 | 4.7 | 4.68 | 6896 |
| 1731705960 | 4.6399999 | -0.3 | -6.07 | 4.78 | 4.78 | 4.6399999 | 830 |
| 1731619560 | 4.94 | 0 | 0.00 | 4.78 | 4.94 | 4.78 | 800 |
| 1731533160 | 4.94 | 0.02 | 0.41 | 4.94 | 4.94 | 4.94 | 630 |
| 1731446820 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1731360420 | 4.92 | -0.13 | -2.57 | 4.92 | 4.92 | 4.92 | 25 |
| 1731101220 | 5.05 | -0.05 | -0.98 | 5.05 | 5.05 | 5.05 | 4 |
| 1731014760 | 5.0999999 | 0.42 | 8.97 | 4.98 | 5.0999999 | 4.88 | 193 |
| 1730928360 | 4.68 | -0.26 | -5.26 | 4.68 | 4.68 | 4.68 | 160 |
| 1730841960 | 4.94 | -0.02 | -0.40 | 4.92 | 4.94 | 4.92 | 1935 |
| 1730755560 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1730496360 | 4.96 | -0.02 | -0.40 | 4.96 | 4.96 | 4.96 | 630 |
| 1730409960 | 4.98 | 0.24 | 5.06 | 4.98 | 4.98 | 4.98 | 220 |
| 1730323560 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1730237160 | 4.74 | -0.08 | -1.66 | 4.74 | 4.74 | 4.74 | 500 |
| 1730150760 | 4.82 | 0.04 | 0.84 | 4.8 | 4.82 | 4.8 | 6044 |
| 1729888020 | 4.78 | 0.02 | 0.42 | 4.86 | 4.86 | 4.78 | 191 |
| 1729801560 | 4.76 | 0.04 | 0.85 | 4.76 | 4.76 | 4.76 | 240 |
| 1729715160 | 4.72 | -0.33 | -6.53 | 5.15 | 5.15 | 4.72 | 2289 |
| 1729628760 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1729542360 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1729283160 | 5.05 | -0.15 | -2.88 | 5.05 | 5.05 | 5.05 | 1087 |
| 1729196760 | 5.2 | 0.1 | 1.96 | 5.2 | 5.2 | 5.2 | 220 |
| 1729110360 | 5.0999999 | -0.05 | -0.97 | 5.0999999 | 5.0999999 | 5.0999999 | 20 |
| 1729024020 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1728937620 | 5.15 | 0.1 | 1.98 | 5.15 | 5.15 | 5.15 | 400 |
| 1728678360 | 5.05 | -0.2 | -3.81 | 5.05 | 5.05 | 5.05 | 339 |
| 1728591960 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1728505560 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1728419160 | 5.25 | -0.05 | -0.94 | 5.25 | 5.25 | 5.25 | 1 |
| 1728332760 | 5.3 | 0.2 | 3.92 | 5.5 | 5.5 | 5.25 | 591 |
| 1728073560 | 5.0999999 | -0.2 | -3.77 | 5.0999999 | 5.0999999 | 5.0999999 | 41 |
| 1727987220 | 5.3 | 0.4 | 8.16 | 5.2 | 5.3 | 5.2 | 296 |
| 1727900820 | 4.9 | -0.15 | -2.97 | 5.0999999 | 5.0999999 | 4.9 | 430 |
| 1727814420 | 5.05 | -0.05 | -0.98 | 4.94 | 5.05 | 4.94 | 855 |
| 1727728020 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.05 | 1424 |
| 1727468760 | 5.0999999 | -0.15 | -2.86 | 5.0999999 | 5.0999999 | 5.0999999 | 360 |
| 1727382360 | 5.25 | 0.15 | 2.94 | 5.25 | 5.25 | 5.25 | 100 |
| 1727295960 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 60 |
| 1727209560 | 5.0999999 | 0 | 0.00 | 5.15 | 5.15 | 5.0999999 | 451 |
| 1727123160 | 5.0999999 | -0.05 | -0.97 | 5.25 | 5.25 | 5.0999999 | 468 |
| 1726864020 | 5.15 | 0.05 | 0.98 | 5.2 | 5.2 | 5.15 | 1492 |
| 1726777560 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.2 | 5.0999999 | 890 |
| 1726691160 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1726604760 | 5.0999999 | -0.25 | -4.67 | 5.4 | 5.4 | 5.0999999 | 550 |
| 1726518420 | 5.3499999 | 0.2 | 3.88 | 5.3499999 | 5.3499999 | 5.3499999 | 200 |
| 1726259160 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1726172760 | 5.15 | -0.05 | -0.96 | 5.15 | 5.15 | 5.15 | 100 |
| 1726086360 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 200 |
| 1725999960 | 5.2 | -0.4 | -7.14 | 5.2 | 5.2 | 5.2 | 171 |
| 1725913620 | 5.6 | 0.15 | 2.75 | 5.6 | 5.6 | 5.6 | 14 |
| 1725654360 | 5.45 | 0 | 0.00 | 5.5 | 5.5 | 5.45 | 600 |
| 1725567960 | 5.45 | 0.05 | 0.93 | 5.45 | 5.45 | 5.45 | 50 |
| 1725481560 | 5.4 | 0.05 | 0.93 | 5.4 | 5.4 | 5.4 | 180 |
| 1725395160 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1725308760 | 5.3499999 | -0.2 | -3.60 | 5.75 | 5.75 | 5.3499999 | 1200 |
| 1725049560 | 5.55 | 0.35 | 6.73 | 5.3 | 5.8 | 5.3 | 2344 |
| 1724963220 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1724876820 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1724790420 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.15 | 2573 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
