Hot Features
프리미엄
Voltabox AG (VBX)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4850001 | 42.543872153 | 1.1399999 | 1.925 | 0.982 | 2907 | 1.05170271 | DE |
| 4 | 0.39 | 31.5789473684 | 1.235 | 1.925 | 0.982 | 4181 | 1.15425018 | DE |
| 12 | 0.335 | 25.9689922481 | 1.29 | 1.925 | 0.982 | 12469 | 1.42682812 | DE |
| 26 | 0.405 | 33.1967213115 | 1.22 | 1.925 | 0.5 | 11901 | 1.2499563 | DE |
| 52 | 0.225 | 16.0714285714 | 1.4 | 1.925 | 0.5 | 9825 | 1.23136496 | DE |
| 156 | -0.237 | -12.7282491944 | 1.862 | 2.5 | 0.5 | 8912 | 1.39418365 | DE |
| 260 | -5.735 | -77.9211956522 | 7.36 | 8.92 | 0.5 | 19153 | 4.06865637 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1730928360 | 0.982 | -0.118 | -10.73 | 1.0049999 | 1.04 | 0.982 | 2944 |
| 1730841960 | 1.1 | 0.08 | 7.32 | 1.06 | 1.1 | 1.0049999 | 2346 |
| 1730755560 | 1.0249999 | -0.03 | -2.84 | 1.055 | 1.1399999 | 1.01 | 4872 |
| 1730496360 | 1.055 | -0.09 | -7.46 | 1.1399999 | 1.1399999 | 1.03 | 1933 |
| 1730409960 | 1.1399999 | -0.02 | -1.30 | 1.1399999 | 1.1399999 | 1.04 | 2442 |
| 1730323560 | 1.155 | -0.04 | -2.94 | 1.19 | 1.195 | 1.155 | 9962 |
| 1730237160 | 1.19 | -0.02 | -1.24 | 1.205 | 1.205 | 1.19 | 3167 |
| 1730150760 | 1.205 | 0.01 | 0.84 | 1.195 | 1.205 | 1.195 | 2715 |
| 1729888020 | 1.195 | 0.06 | 4.82 | 1.07 | 1.2 | 1.07 | 1914 |
| 1729801560 | 1.1399999 | -0.04 | -3.39 | 1.205 | 1.205 | 1.07 | 19873 |
| 1729715160 | 1.18 | 0 | 0.00 | 1.205 | 1.205 | 1.18 | 1622 |
| 1729628760 | 1.18 | 0.01 | 0.85 | 1.17 | 1.205 | 1.17 | 885 |
| 1729542360 | 1.17 | -0.04 | -2.90 | 1.175 | 1.2 | 1.17 | 7837 |
| 1729283160 | 1.205 | 0.03 | 2.12 | 1.205 | 1.205 | 1.2 | 2192 |
| 1729196760 | 1.18 | -0.03 | -2.07 | 1.2 | 1.205 | 1.18 | 1704 |
| 1729110360 | 1.205 | 0 | 0.00 | 1.205 | 1.205 | 1.175 | 5359 |
| 1729023960 | 1.205 | -0.01 | -0.82 | 1.21 | 1.215 | 1.19 | 4462 |
| 1728937620 | 1.215 | -0.04 | -2.80 | 1.185 | 1.23 | 1.185 | 2959 |
| 1728678360 | 1.25 | 0.02 | 1.63 | 1.22 | 1.25 | 1.205 | 4000 |
| 1728591960 | 1.23 | 0 | 0.41 | 1.235 | 1.235 | 1.205 | 438 |
| 1728505560 | 1.225 | 0.01 | 0.41 | 1.24 | 1.24 | 1.205 | 2898 |
| 1728419160 | 1.22 | -0.06 | -4.31 | 1.2749999 | 1.2749999 | 1.2 | 5214 |
| 1728332760 | 1.2749999 | 0.02 | 2.00 | 1.325 | 1.325 | 1.2 | 1870 |
| 1728073560 | 1.25 | 0.01 | 1.21 | 1.19 | 1.325 | 1.19 | 26901 |
| 1727987220 | 1.235 | -0.01 | -0.80 | 1.245 | 1.245 | 1.215 | 4685 |
| 1727900820 | 1.245 | 0.12 | 10.67 | 1.1399999 | 1.245 | 1.125 | 17015 |
| 1727814420 | 1.125 | -0.02 | -1.75 | 1.105 | 1.1499999 | 1.09 | 7115 |
| 1727728020 | 1.145 | -0.03 | -2.14 | 1.21 | 1.21 | 1.105 | 3964 |
| 1727468760 | 1.17 | -0.01 | -0.85 | 1.19 | 1.195 | 1.1 | 7365 |
| 1727382360 | 1.18 | -0.07 | -5.22 | 1.25 | 1.25 | 1.1299999 | 31090 |
| 1727295960 | 1.245 | -0.08 | -5.68 | 1.375 | 1.3799999 | 1.21 | 20801 |
| 1727209560 | 1.32 | -0.04 | -2.58 | 1.35 | 1.375 | 1.305 | 1547 |
| 1727123160 | 1.355 | -0.02 | -1.45 | 1.365 | 1.375 | 1.355 | 2274 |
| 1726864020 | 1.375 | -0.01 | -0.36 | 1.375 | 1.375 | 1.365 | 4649 |
| 1726777560 | 1.3799999 | -0.07 | -4.50 | 1.41 | 1.41 | 1.37 | 4526 |
| 1726691220 | 1.445 | 0 | 0.00 | 1.445 | 1.445 | 1.445 | 7222 |
| 1726604760 | 1.445 | 0.08 | 5.86 | 1.445 | 1.46 | 1.385 | 5588 |
| 1726518420 | 1.365 | 0 | 0.00 | 1.44 | 1.455 | 1.365 | 814 |
| 1726259160 | 1.365 | 0.04 | 3.02 | 1.335 | 1.455 | 1.335 | 10784 |
| 1726172760 | 1.325 | -0.11 | -7.67 | 1.415 | 1.415 | 1.325 | 6897 |
| 1726086360 | 1.435 | 0.08 | 5.90 | 1.35 | 1.44 | 1.35 | 10110 |
| 1725999960 | 1.355 | -0.08 | -5.24 | 1.495 | 1.495 | 1.355 | 8430 |
| 1725913620 | 1.43 | 0.05 | 3.62 | 1.37 | 1.495 | 1.37 | 297 |
| 1725654360 | 1.3799999 | -0.06 | -3.83 | 1.47 | 1.475 | 1.3799999 | 16885 |
| 1725567960 | 1.435 | -0.02 | -1.03 | 1.455 | 1.475 | 1.435 | 6490 |
| 1725481560 | 1.45 | -0.05 | -3.01 | 1.495 | 1.495 | 1.45 | 7068 |
| 1725395160 | 1.495 | 0 | 0.00 | 1.455 | 1.55 | 1.455 | 10186 |
| 1725308760 | 1.495 | 0.07 | 4.91 | 1.455 | 1.495 | 1.45 | 12223 |
| 1725049560 | 1.425 | -0.16 | -9.81 | 1.58 | 1.61 | 1.34 | 58917 |
| 1724963160 | 1.58 | -0.06 | -3.36 | 1.6399999 | 1.695 | 1.58 | 19298 |
| 1724876760 | 1.635 | 0.05 | 3.48 | 1.59 | 1.74 | 1.48 | 55623 |
| 1724790420 | 1.58 | -0.18 | -9.97 | 1.74 | 1.795 | 1.58 | 38360 |
| 1724704020 | 1.755 | 0.08 | 4.78 | 1.74 | 1.785 | 1.6 | 56692 |
| 1724444820 | 1.675 | 0.1 | 6.35 | 1.45 | 1.74 | 1.45 | 23997 |
| 1724358420 | 1.575 | 0.13 | 8.62 | 1.6 | 1.645 | 1.5 | 16545 |
| 1724271960 | 1.45 | -0.08 | -4.92 | 1.55 | 1.61 | 1.45 | 38605 |
| 1724185560 | 1.525 | 0.2 | 15.09 | 1.3 | 1.565 | 1.3 | 54165 |
| 1724099220 | 1.325 | -0.08 | -5.36 | 1.33 | 1.4 | 1.325 | 1964 |
| 1723840020 | 1.4 | 0 | 0.36 | 1.27 | 1.4 | 1.25 | 15359 |
| 1723753620 | 1.395 | 0.1 | 7.72 | 1.29 | 1.395 | 1.2849999 | 40054 |
| 1723667160 | 1.295 | 0.3 | 29.50 | 1.23 | 1.43 | 1.01 | 25641 |
| 1723580760 | 1 | -0.36 | -26.47 | 1.405 | 1.5149999 | 0.9 | 43139 |
| 1723494360 | 1.36 | -0.16 | -10.53 | 1.485 | 1.5 | 1.155 | 43866 |
| 1723235220 | 1.52 | 0.4 | 35.11 | 1.125 | 1.52 | 1.125 | 158085 |
| 1723148820 | 1.125 | 0.39 | 52.85 | 0.786 | 1.135 | 0.786 | 51058 |
| 1723062360 | 0.736 | 0.096 | 15.00 | 0.684 | 0.736 | 0.684 | 524 |
