Hot Features
프리미엄
Credit Agricole SA (PK) (CRARY)
USOTC
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3318 | -4.13107896113 | 8.0318 | 8.04 | 7.56 | 148639 | 7.73795358 | DR |
| 4 | -0.03 | -0.388098318241 | 7.73 | 8.07 | 7.56 | 174033 | 7.80108749 | DR |
| 12 | 0.41 | 5.62414266118 | 7.29 | 8.07 | 6.92 | 187723 | 7.5042135 | DR |
| 26 | 0.4098 | 5.62124495899 | 7.2902 | 8.65 | 6.72 | 179788 | 7.5508689 | DR |
| 52 | 1.7 | 28.3333333333 | 6 | 8.65 | 5.82 | 188086 | 7.05992843 | DR |
| 156 | 0.575 | 8.0701754386 | 7.125 | 8.65 | 3.92 | 201786 | 5.89696613 | DR |
| 260 | 1.725 | 28.870292887 | 5.975 | 8.65 | 3.15 | 183244 | 5.65690675 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727472000 | 7.7 | -0.1 | -1.22 | 7.785 | 7.785 | 7.7 | 141539 |
| 1727386200 | 7.795 | 0.16 | 2.03 | 7.77 | 7.8 | 7.72 | 130191 |
| 1727299200 | 7.64 | -0.12 | -1.55 | 7.687 | 7.69 | 7.61 | 80223 |
| 1727212800 | 7.76 | 0.13 | 1.70 | 7.73 | 7.76 | 7.71 | 134184 |
| 1727126940 | 7.63 | -0.37 | -4.63 | 7.5901 | 7.68 | 7.56 | 289129 |
| 1726867200 | 8 | -0.01 | -0.12 | 8.0318 | 8.0399999 | 7.98 | 109467 |
| 1726781220 | 8.01 | 0.07 | 0.88 | 7.94 | 8.03 | 7.92 | 84098 |
| 1726694460 | 7.94 | 0.05 | 0.68 | 7.98 | 8.07 | 7.94 | 240118 |
| 1726608240 | 7.886 | -0 | -0.05 | 7.946 | 7.97 | 7.88 | 396254 |
| 1726521720 | 7.89 | 0.06 | 0.77 | 7.83 | 7.92 | 7.83 | 96954 |
| 1726262940 | 7.83 | -0.04 | -0.51 | 7.88 | 7.9035 | 7.81 | 51219 |
| 1726176540 | 7.87 | 0.04 | 0.58 | 7.83 | 7.877 | 7.8 | 110714 |
| 1726090140 | 7.825 | 0.03 | 0.32 | 7.79 | 7.86 | 7.71 | 204604 |
| 1726003500 | 7.8 | -0.05 | -0.64 | 7.83 | 7.83 | 7.73 | 341723 |
| 1725917160 | 7.85 | 0.08 | 1.03 | 7.84 | 7.87 | 7.82 | 162244 |
| 1725658020 | 7.77 | -0.05 | -0.64 | 7.85 | 7.87 | 7.74 | 124104 |
| 1725571440 | 7.82 | 0.13 | 1.69 | 7.87 | 7.89 | 7.7509 | 105909 |
| 1725485040 | 7.69 | 0.04 | 0.55 | 7.72 | 7.74 | 7.67 | 154168 |
| 1725398880 | 7.648 | -0.12 | -1.57 | 7.66 | 7.695 | 7.59 | 275270 |
| 1725053340 | 7.77 | 0.16 | 2.10 | 7.73 | 7.79 | 7.72 | 216058 |
| 1724966400 | 7.61 | 0.02 | 0.26 | 7.63 | 7.63 | 7.57 | 144688 |
| 1724880360 | 7.59 | -0.02 | -0.26 | 7.58 | 7.62 | 7.56 | 139413 |
| 1724794080 | 7.61 | -0.01 | -0.13 | 7.62 | 7.6496 | 7.595 | 634136 |
| 1724707740 | 7.62 | 0.01 | 0.13 | 7.58 | 7.64 | 7.57 | 202629 |
| 1724448480 | 7.61 | 0.11 | 1.47 | 7.49 | 7.6298 | 7.49 | 155952 |
| 1724362140 | 7.5 | -0.02 | -0.27 | 7.52 | 7.52 | 7.49 | 337937 |
| 1724275380 | 7.52 | 0.04 | 0.53 | 7.52 | 7.56 | 7.49 | 154789 |
| 1724188800 | 7.48 | 0.02 | 0.27 | 7.42 | 7.49 | 7.42 | 138251 |
| 1724102880 | 7.46 | 0.07 | 0.95 | 7.46 | 7.48 | 7.45 | 281078 |
| 1723843740 | 7.39 | 0.05 | 0.68 | 7.35 | 7.41 | 7.35 | 141192 |
| 1723756860 | 7.34 | 0.06 | 0.82 | 7.355 | 7.37 | 7.335 | 265746 |
| 1723670820 | 7.28 | 0.03 | 0.41 | 7.26 | 7.2998 | 7.26 | 142773 |
| 1723584360 | 7.25 | 0.1 | 1.40 | 7.16 | 7.25 | 7.142 | 216160 |
| 1723497900 | 7.15 | 0 | 0.00 | 7.14 | 7.2 | 7.13 | 180652 |
| 1723238400 | 7.15 | 0.02 | 0.28 | 7.07 | 7.1525 | 7.07 | 170439 |
| 1723152000 | 7.13 | 0.01 | 0.14 | 7.115 | 7.16 | 7.08 | 160311 |
| 1723065720 | 7.12 | 0.06 | 0.85 | 7.184 | 7.21 | 7.04 | 312992 |
| 1722979800 | 7.06 | 0.03 | 0.43 | 6.94 | 7.07 | 6.92 | 262914 |
| 1722893340 | 7.03 | -0.1 | -1.40 | 6.99 | 7.0798 | 6.94 | 267925 |
| 1722634140 | 7.13 | -0.33 | -4.42 | 7.05 | 7.16 | 7 | 176620 |
| 1722547620 | 7.46 | -0.1 | -1.32 | 7.52 | 7.58 | 7.4 | 112711 |
| 1722461340 | 7.56 | 0.09 | 1.20 | 7.5101 | 7.628 | 7.49 | 85359 |
| 1722374820 | 7.47 | -0.01 | -0.13 | 7.48 | 7.5 | 7.44 | 230889 |
| 1722288180 | 7.48 | -0.01 | -0.13 | 7.45 | 7.49 | 7.3857 | 178869 |
| 1722029100 | 7.49 | 0.02 | 0.27 | 7.47 | 7.5295 | 7.45 | 113212 |
| 1721942400 | 7.47 | -0.04 | -0.53 | 7.4 | 7.51 | 7.35 | 98514 |
| 1721856480 | 7.51 | -0.07 | -0.92 | 7.5 | 7.55 | 7.5 | 129816 |
| 1721770140 | 7.58 | -0.01 | -0.13 | 7.495 | 7.61 | 7.495 | 168568 |
| 1721683740 | 7.59 | 0.06 | 0.80 | 7.58 | 7.59 | 7.535 | 178763 |
| 1721424180 | 7.53 | 0.06 | 0.80 | 7.486 | 7.54 | 7.47 | 69011 |
| 1721337960 | 7.47 | -0.03 | -0.40 | 7.53 | 7.58 | 7.47 | 131601 |
| 1721251320 | 7.5 | 0.08 | 1.08 | 7.447 | 7.525 | 7.44 | 112287 |
| 1721164920 | 7.42 | 0.04 | 0.54 | 7.35 | 7.45 | 7.3425 | 138532 |
| 1721078940 | 7.38 | 0.02 | 0.27 | 7.36 | 7.41 | 7.33 | 227859 |
| 1720819200 | 7.36 | 0.07 | 0.96 | 7.34 | 7.36 | 7.3102 | 121042 |
| 1720733280 | 7.29 | 0.08 | 1.11 | 7.27 | 7.32 | 7.27 | 123243 |
| 1720646880 | 7.21 | 0.01 | 0.14 | 7.2095 | 7.24 | 7.185 | 132404 |
| 1720560540 | 7.2 | -0.11 | -1.50 | 7.11 | 7.22 | 7.1 | 434767 |
| 1720473600 | 7.31 | -0.01 | -0.14 | 7.35 | 7.36 | 7.26 | 194638 |
| 1720214640 | 7.32 | 0.15 | 2.09 | 7.29 | 7.3988 | 7.22 | 300322 |
| 1720041000 | 7.17 | 0.25 | 3.61 | 7.13 | 7.18 | 7.08 | 73575 |
| 1719955740 | 6.92 | -0.04 | -0.57 | 6.935 | 6.952 | 6.9 | 140709 |
| 1719868980 | 6.96 | 0.17 | 2.50 | 7.0943 | 7.0943 | 6.95 | 165390 |
