Hot Features
프리미엄
Emeis SA (OPA1)
TG
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.912 | 16.2595828133 | 5.609 | 6.699 | 5.609 | 603 | 6.05667374 | DE |
| 4 | 0.601 | 10.152027027 | 5.92 | 6.699 | 5.248 | 1123 | 5.72778421 | DE |
| 12 | -0.089 | -1.34644478064 | 6.61 | 6.699 | 4.65 | 1403 | 5.67476857 | DE |
| 26 | -4.177 | -39.0446812488 | 10.698 | 10.72 | 4.65 | 1181 | 6.17806315 | DE |
| 52 | -6.895 | -51.3938580799 | 13.416 | 15.248 | 4.65 | 1129 | 8.71625262 | DE |
| 156 | -6.895 | -51.3938580799 | 13.416 | 15.248 | 4.65 | 1129 | 8.71625262 | DE |
| 260 | -6.895 | -51.3938580799 | 13.416 | 15.248 | 4.65 | 1129 | 8.71625262 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738358820 | 6.578 | 0.71 | 12.00 | 6.033 | 6.699 | 6.033 | 2180 |
| 1738272420 | 5.873 | -0.04 | -0.73 | 5.873 | 5.873 | 5.873 | 4 |
| 1738186020 | 5.916 | -0.35 | -5.51 | 6.5 | 6.66 | 5.916 | 1556 |
| 1738099620 | 6.261 | 0.06 | 0.98 | 6.167 | 6.261 | 6.114 | 990 |
| 1738013220 | 6.2 | 0.43 | 7.45 | 5.749 | 6.2 | 5.749 | 351 |
| 1737754020 | 5.7699999 | 0.2 | 3.57 | 5.609 | 5.785 | 5.609 | 115 |
| 1737667620 | 5.571 | -0.08 | -1.35 | 5.511 | 5.571 | 5.448 | 151 |
| 1737581220 | 5.647 | 0.05 | 0.84 | 5.647 | 5.647 | 5.647 | 40 |
| 1737494820 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1737408420 | 5.6 | -0.1 | -1.79 | 5.792 | 5.829 | 5.6 | 921 |
| 1737149220 | 5.702 | 0.35 | 6.54 | 5.64 | 5.702 | 5.64 | 2720 |
| 1737062820 | 5.352 | -0.15 | -2.64 | 5.497 | 5.497 | 5.352 | 240 |
| 1736976420 | 5.497 | 0.22 | 4.17 | 5.248 | 5.497 | 5.248 | 2489 |
| 1736890020 | 5.277 | -0.03 | -0.62 | 5.277 | 5.277 | 5.277 | 2 |
| 1736803620 | 5.3099999 | -0.08 | -1.48 | 5.3339999 | 5.354 | 5.3099999 | 1266 |
| 1736544420 | 5.39 | -0.04 | -0.79 | 5.248 | 5.449 | 5.248 | 620 |
| 1736458020 | 5.433 | -0.11 | -2.04 | 5.5599999 | 5.5599999 | 5.433 | 4332 |
| 1736371620 | 5.546 | -0.31 | -5.36 | 5.845 | 5.845 | 5.545 | 806 |
| 1736285220 | 5.86 | -0.52 | -8.09 | 6.356 | 6.356 | 5.86 | 810 |
| 1736198820 | 6.376 | 0.36 | 6.05 | 6.0519999 | 6.562 | 6.0519999 | 2275 |
| 1735939620 | 6.0119999 | -0.06 | -0.94 | 5.92 | 6.014 | 5.872 | 1648 |
| 1735853220 | 6.069 | 0.14 | 2.31 | 5.922 | 6.069 | 5.922 | 117 |
| 1735594020 | 5.932 | 0.03 | 0.49 | 5.92 | 5.932 | 5.92 | 2675 |
| 1735334820 | 5.9029999 | 0.53 | 9.80 | 5.398 | 5.94 | 5.38 | 5951 |
| 1734989220 | 5.376 | 0.21 | 4.15 | 5.109 | 5.376 | 5.109 | 966 |
| 1734730020 | 5.162 | 0.32 | 6.67 | 4.684 | 5.162 | 4.66 | 514 |
| 1734643620 | 4.839 | -0.22 | -4.37 | 4.67 | 4.839 | 4.67 | 1199 |
| 1734557220 | 5.0599999 | 0.24 | 4.90 | 4.8235 | 5.189 | 4.8235 | 552 |
| 1734470820 | 4.8235 | -0.18 | -3.53 | 4.97 | 4.97 | 4.65 | 5003 |
| 1734384420 | 5 | -0.52 | -9.40 | 5.428 | 5.428 | 5 | 524 |
| 1734125220 | 5.519 | 0.06 | 1.15 | 5.5759999 | 5.5759999 | 5.519 | 198 |
| 1734038820 | 5.456 | -0.01 | -0.15 | 5.592 | 5.592 | 5.456 | 4951 |
| 1733952420 | 5.464 | 0.02 | 0.33 | 5.465 | 5.465 | 5.464 | 252 |
| 1733866020 | 5.446 | -0.18 | -3.23 | 5.585 | 5.585 | 5.408 | 2207 |
| 1733779620 | 5.628 | 0.12 | 2.10 | 5.507 | 5.628 | 5.453 | 1777 |
| 1733520420 | 5.5119999 | 0.13 | 2.36 | 5.47 | 5.5119999 | 5.424 | 1130 |
| 1733434020 | 5.385 | -0.19 | -3.32 | 5.499 | 5.499 | 5.385 | 160 |
| 1733347620 | 5.57 | 0.09 | 1.59 | 5.5 | 5.6 | 5.5 | 2025 |
| 1733261220 | 5.483 | -0.03 | -0.45 | 5.625 | 5.625 | 5.483 | 1599 |
| 1733174820 | 5.508 | -0.38 | -6.44 | 5.7619999 | 5.7619999 | 5.508 | 46 |
| 1732915620 | 5.8869999 | 0.47 | 8.70 | 5.698 | 5.888 | 5.654 | 3535 |
| 1732829220 | 5.416 | 0 | 0.00 | 5.416 | 5.416 | 5.416 | 0 |
| 1732742820 | 5.416 | 0 | 0.00 | 5.416 | 5.416 | 5.416 | 0 |
| 1732656420 | 5.416 | -0.26 | -4.60 | 5.4349999 | 5.4349999 | 5.416 | 1080 |
| 1732570020 | 5.6769999 | 0.42 | 8.05 | 5.62 | 5.6769999 | 5.62 | 183 |
| 1732310820 | 5.2539999 | -0.45 | -7.91 | 5.186 | 5.287 | 5.186 | 1471 |
| 1732224420 | 5.705 | 0 | 0.00 | 5.705 | 5.705 | 5.705 | 0 |
| 1732138020 | 5.705 | -0.08 | -1.40 | 5.73 | 5.73 | 5.705 | 130 |
| 1732051620 | 5.7859999 | -0.36 | -5.83 | 5.88 | 5.9029999 | 5.7859999 | 1770 |
| 1731965220 | 6.144 | 0.26 | 4.33 | 5.96 | 6.144 | 5.96 | 168 |
| 1731705960 | 5.889 | -0.34 | -5.47 | 5.899 | 5.899 | 5.889 | 65 |
| 1731619560 | 6.23 | 0 | 0.00 | 6.23 | 6.23 | 6.23 | 0 |
| 1731533160 | 6.23 | 0.04 | 0.61 | 6.291 | 6.334 | 6.23 | 3016 |
| 1731446820 | 6.192 | -0.2 | -3.17 | 6.327 | 6.327 | 6.192 | 158 |
| 1731360420 | 6.3949999 | -0.1 | -1.48 | 6.513 | 6.513 | 6.3949999 | 5088 |
| 1731101220 | 6.491 | -0.11 | -1.73 | 6.61 | 6.61 | 6.4 | 279 |
| 1731014760 | 6.605 | 0.42 | 6.72 | 6.4 | 6.605 | 6.4 | 960 |
| 1730928360 | 6.189 | -0.06 | -0.93 | 6.19 | 6.19 | 6.189 | 102 |
| 1730841960 | 6.247 | -0.51 | -7.49 | 6.601 | 6.601 | 6.247 | 91 |
| 1730755560 | 6.753 | 0.56 | 9.11 | 6.432 | 6.947 | 6.432 | 1499 |
