Hot Features
프리미엄
InflaRx NV (IF0)
TG
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.367 | 22.5291589932 | 1.629 | 2.298 | 1.577 | 134956 | 1.83869012 | DE |
| 4 | 0.63 | 46.1200585652 | 1.366 | 2.298 | 1.366 | 45011 | 1.74693628 | DE |
| 12 | 0.571 | 40.0701754386 | 1.425 | 2.298 | 1.2509999 | 21803 | 1.63535539 | DE |
| 26 | 0.598 | 42.7753934192 | 1.398 | 2.298 | 1.1499999 | 16404 | 1.54312162 | DE |
| 52 | 0.608 | 43.8040345821 | 1.388 | 2.298 | 1.074 | 20488 | 1.46600392 | DE |
| 156 | -2.174 | -52.1342925659 | 4.17 | 4.91 | 0.93 | 17630 | 1.71312689 | DE |
| 260 | -0.964 | -32.5675675676 | 2.96 | 8.564 | 0.93 | 11421 | 2.12457957 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732138020 | 1.957 | 0.24 | 13.71 | 1.849 | 2.0179999 | 1.82 | 46115 |
| 1732051620 | 1.721 | 0.11 | 6.63 | 1.639 | 2 | 1.591 | 44906 |
| 1731965220 | 1.614 | -0.24 | -12.99 | 1.78 | 1.899 | 1.577 | 119129 |
| 1731705960 | 1.855 | -0.09 | -4.48 | 2.0299999 | 2.27 | 1.75 | 246029 |
| 1731619560 | 1.942 | 0.31 | 19.21 | 1.629 | 2.298 | 1.621 | 218600 |
| 1731533160 | 1.629 | 0.2 | 13.68 | 1.453 | 1.629 | 1.446 | 42466 |
| 1731446820 | 1.433 | -0.02 | -1.51 | 1.459 | 1.499 | 1.421 | 13840 |
| 1731360420 | 1.455 | 0.04 | 3.12 | 1.45 | 1.558 | 1.408 | 22110 |
| 1731101220 | 1.411 | 0.02 | 1.51 | 1.414 | 1.45 | 1.411 | 1780 |
| 1731014760 | 1.3899999 | -0.07 | -4.92 | 1.404 | 1.452 | 1.37 | 13999 |
| 1730928360 | 1.462 | 0.05 | 3.69 | 1.496 | 1.496 | 1.391 | 17769 |
| 1730841960 | 1.41 | -0.02 | -1.67 | 1.413 | 1.43 | 1.4 | 20130 |
| 1730755560 | 1.434 | 0.04 | 2.58 | 1.428 | 1.46 | 1.401 | 10781 |
| 1730496360 | 1.398 | -0.04 | -2.51 | 1.438 | 1.448 | 1.398 | 10980 |
| 1730409960 | 1.434 | 0 | 0.35 | 1.423 | 1.452 | 1.389 | 25981 |
| 1730323560 | 1.429 | -0.04 | -2.52 | 1.443 | 1.456 | 1.429 | 6875 |
| 1730237160 | 1.466 | 0.02 | 1.59 | 1.483 | 1.525 | 1.43 | 11610 |
| 1730150760 | 1.443 | -0 | -0.14 | 1.441 | 1.451 | 1.44 | 10100 |
| 1729888020 | 1.445 | -0.03 | -2.30 | 1.479 | 1.56 | 1.445 | 7495 |
| 1729801560 | 1.479 | 0.11 | 7.72 | 1.366 | 1.479 | 1.366 | 9516 |
| 1729715160 | 1.373 | -0.01 | -1.01 | 1.447 | 1.447 | 1.373 | 12524 |
| 1729628760 | 1.387 | -0.02 | -1.28 | 1.433 | 1.433 | 1.385 | 5867 |
| 1729542360 | 1.405 | -0.04 | -2.84 | 1.442 | 1.469 | 1.405 | 14469 |
| 1729283160 | 1.446 | 0.06 | 4.33 | 1.409 | 1.451 | 1.385 | 8241 |
| 1729196760 | 1.3859999 | -0 | -0.29 | 1.4 | 1.47 | 1.371 | 13490 |
| 1729110360 | 1.3899999 | 0.01 | 0.80 | 1.339 | 1.3899999 | 1.322 | 12681 |
| 1729023960 | 1.379 | 0.05 | 3.76 | 1.356 | 1.413 | 1.356 | 14358 |
| 1728937620 | 1.329 | -0.06 | -4.18 | 1.402 | 1.412 | 1.329 | 19283 |
| 1728678360 | 1.387 | 0.04 | 2.74 | 1.355 | 1.387 | 1.321 | 3616 |
| 1728591960 | 1.35 | -0.02 | -1.60 | 1.351 | 1.3799999 | 1.35 | 11050 |
| 1728505560 | 1.372 | 0.03 | 2.31 | 1.361 | 1.372 | 1.361 | 2300 |
| 1728419160 | 1.341 | -0.07 | -5.23 | 1.354 | 1.37 | 1.341 | 5819 |
| 1728332760 | 1.415 | 0 | 0.00 | 1.415 | 1.415 | 1.415 | 0 |
| 1728073560 | 1.415 | 0.06 | 4.58 | 1.393 | 1.449 | 1.393 | 3266 |
| 1727987220 | 1.353 | 0 | 0.00 | 1.353 | 1.353 | 1.353 | 0 |
| 1727900820 | 1.353 | -0.01 | -0.51 | 1.354 | 1.354 | 1.353 | 1340 |
| 1727814420 | 1.36 | -0.02 | -1.45 | 1.354 | 1.3939999 | 1.354 | 2631 |
| 1727728020 | 1.3799999 | -0.03 | -2.13 | 1.3859999 | 1.428 | 1.37 | 13445 |
| 1727468760 | 1.41 | 0.01 | 0.71 | 1.399 | 1.41 | 1.368 | 5475 |
| 1727382360 | 1.4 | 0.02 | 1.82 | 1.37 | 1.4 | 1.344 | 7025 |
| 1727295960 | 1.375 | 0.01 | 0.95 | 1.356 | 1.375 | 1.341 | 3000 |
| 1727209560 | 1.362 | 0.05 | 3.73 | 1.321 | 1.362 | 1.301 | 1831 |
| 1727123160 | 1.313 | -0.06 | -4.23 | 1.368 | 1.389 | 1.313 | 14187 |
| 1726864020 | 1.371 | 0.01 | 0.66 | 1.342 | 1.372 | 1.32 | 14620 |
| 1726777560 | 1.362 | 0.07 | 5.58 | 1.326 | 1.362 | 1.2709999 | 5050 |
| 1726691220 | 1.29 | -0.02 | -1.68 | 1.3 | 1.321 | 1.29 | 3249 |
| 1726604760 | 1.312 | 0.02 | 1.31 | 1.284 | 1.312 | 1.284 | 3500 |
| 1726518420 | 1.295 | 0.01 | 0.47 | 1.2709999 | 1.319 | 1.2709999 | 6720 |
| 1726259160 | 1.2889999 | -0 | -0.15 | 1.318 | 1.318 | 1.2509999 | 16320 |
| 1726172760 | 1.2909999 | -0.02 | -1.75 | 1.306 | 1.31 | 1.266 | 19118 |
| 1726086360 | 1.314 | -0.01 | -0.68 | 1.351 | 1.361 | 1.2709999 | 43862 |
| 1725999960 | 1.323 | -0.07 | -5.09 | 1.366 | 1.366 | 1.301 | 25210 |
| 1725913620 | 1.3939999 | 0.02 | 1.75 | 1.36 | 1.3939999 | 1.35 | 2900 |
| 1725654360 | 1.37 | -0.06 | -4.40 | 1.425 | 1.425 | 1.301 | 12950 |
| 1725567960 | 1.433 | 0.02 | 1.06 | 1.3799999 | 1.433 | 1.3799999 | 5650 |
| 1725481560 | 1.418 | -0.04 | -2.88 | 1.435 | 1.478 | 1.418 | 4200 |
| 1725395160 | 1.46 | 0 | 0.27 | 1.421 | 1.48 | 1.421 | 4201 |
| 1725308760 | 1.456 | -0.03 | -2.08 | 1.458 | 1.458 | 1.421 | 96 |
| 1725049560 | 1.487 | 0.03 | 1.85 | 1.499 | 1.5 | 1.487 | 7648 |
| 1724963160 | 1.46 | 0.02 | 1.74 | 1.425 | 1.499 | 1.425 | 13151 |
| 1724876760 | 1.435 | -0.07 | -4.33 | 1.48 | 1.569 | 1.431 | 7700 |
| 1724790420 | 1.5 | 0.07 | 4.90 | 1.44 | 1.5 | 1.412 | 20962 |
| 1724704020 | 1.43 | 0.08 | 5.93 | 1.391 | 1.43 | 1.391 | 2200 |
| 1724444820 | 1.35 | 0.07 | 5.14 | 1.369 | 1.37 | 1.337 | 1428 |
| 1724358420 | 1.284 | -0.04 | -2.87 | 1.2509999 | 1.284 | 1.2509999 | 2325 |
| 1724271960 | 1.322 | 0.04 | 2.72 | 1.34 | 1.366 | 1.302 | 2600 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
