Hot Features
프리미엄
Avolta AG (PK) (DUFRY)
USOTC
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.230414746544 | 4.34 | 4.55 | 4.25 | 94164 | 4.4686066 | DR |
| 4 | -0.155 | -3.44062153163 | 4.505 | 4.68 | 4.25 | 72598 | 4.50647748 | DR |
| 12 | 0.31 | 7.67326732673 | 4.04 | 4.68 | 3.779 | 83344 | 4.29495911 | DR |
| 26 | 0.618 | 16.5594855305 | 3.732 | 4.68 | 3.57 | 82847 | 4.06477232 | DR |
| 52 | 0.425 | 10.8280254777 | 3.925 | 4.68 | 3.46 | 79589 | 3.9777645 | DR |
| 156 | 0.41 | 10.4060913706 | 3.94 | 5.16 | 2.91 | 148149 | 3.80950688 | DR |
| 260 | -0.96 | -18.0790960452 | 5.31 | 8.08 | 2.1 | 262467 | 5.05093592 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741728480 | 4.35 | -0.13 | -2.90 | 4.41 | 4.41 | 4.25 | 240707 |
| 1741641600 | 4.48 | -0.06 | -1.32 | 4.5 | 4.5199999 | 4.44 | 165281 |
| 1741386000 | 4.54 | 0.05 | 1.11 | 4.4699 | 4.55 | 4.46 | 40739 |
| 1741300140 | 4.49 | -0.01 | -0.22 | 4.511 | 4.53 | 4.4601 | 119230 |
| 1741213440 | 4.5 | 0.12 | 2.74 | 4.46 | 4.508 | 4.46 | 46301 |
| 1741126800 | 4.38 | -0.09 | -2.01 | 4.34 | 4.4744 | 4.312 | 99269 |
| 1741040760 | 4.47 | 0.01 | 0.17 | 4.48 | 4.5 | 4.43 | 36449 |
| 1740781260 | 4.4625 | 0.02 | 0.45 | 4.42 | 4.49 | 4.41 | 71091 |
| 1740695340 | 4.4426 | -0.08 | -1.71 | 4.5 | 4.5 | 4.43 | 68754 |
| 1740608400 | 4.5199999 | 0.01 | 0.22 | 4.555 | 4.57 | 4.51 | 62415 |
| 1740522480 | 4.51 | 0.03 | 0.67 | 4.5101 | 4.53 | 4.48 | 150181 |
| 1740435600 | 4.48 | 0.03 | 0.67 | 4.47 | 4.4864 | 4.44 | 43380 |
| 1740176400 | 4.45 | -0.04 | -0.89 | 4.48 | 4.49 | 4.45 | 58578 |
| 1740090480 | 4.49 | 0.03 | 0.56 | 4.48 | 4.49 | 4.45 | 42546 |
| 1740003960 | 4.465 | -0.14 | -2.93 | 4.45 | 4.5 | 4.44 | 36517 |
| 1739917740 | 4.6 | -0.07 | -1.39 | 4.61 | 4.62 | 4.57 | 66388 |
| 1739572020 | 4.665 | 0.05 | 1.14 | 4.68 | 4.68 | 4.62 | 79395 |
| 1739485320 | 4.6125 | 0.02 | 0.49 | 4.6 | 4.64 | 4.59 | 60935 |
| 1739398920 | 4.59 | 0.07 | 1.55 | 4.514 | 4.59 | 4.51 | 70555 |
| 1739312940 | 4.5199999 | -0.05 | -1.09 | 4.505 | 4.54 | 4.505 | 61355 |
| 1739226000 | 4.57 | 0.06 | 1.33 | 4.54 | 4.57 | 4.53 | 70774 |
| 1738967160 | 4.51 | -0.03 | -0.66 | 4.5599999 | 4.575 | 4.51 | 74091 |
| 1738880400 | 4.54 | 0.04 | 0.89 | 4.5500999 | 4.57 | 4.53 | 140373 |
| 1738794000 | 4.5 | 0.03 | 0.67 | 4.465 | 4.54 | 4.465 | 151747 |
| 1738708080 | 4.47 | 0.01 | 0.22 | 4.47 | 4.5 | 4.47 | 46969 |
| 1738621740 | 4.46 | -0.01 | -0.12 | 4.38 | 4.4662 | 4.38 | 63708 |
| 1738362000 | 4.4652 | -0.02 | -0.55 | 4.509 | 4.53 | 4.4652 | 62051 |
| 1738276080 | 4.49 | -0.04 | -0.88 | 4.5199999 | 4.5275 | 4.483 | 114652 |
| 1738189740 | 4.53 | 0.01 | 0.22 | 4.5 | 4.53 | 4.49 | 86546 |
| 1738103280 | 4.5199999 | 0 | 0.00 | 4.5142 | 4.53 | 4.49 | 47755 |
| 1738016820 | 4.5199999 | 0.02 | 0.56 | 4.51 | 4.55 | 4.5 | 77046 |
| 1737757440 | 4.495 | 0.03 | 0.56 | 4.48 | 4.53 | 4.48 | 66878 |
| 1737671220 | 4.47 | -0.02 | -0.45 | 4.4189999 | 4.47 | 4.4189999 | 66538 |
| 1737584640 | 4.49 | 0.09 | 1.93 | 4.42 | 4.5 | 4.42 | 288699 |
| 1737498540 | 4.405 | 0.18 | 4.14 | 4.36 | 4.41 | 4.35 | 58972 |
| 1737152880 | 4.23 | 0.32 | 8.18 | 4.17 | 4.26 | 4.1 | 142896 |
| 1737066420 | 3.91 | 0.02 | 0.39 | 3.9 | 3.93 | 3.88 | 104852 |
| 1736979720 | 3.895 | 0.02 | 0.65 | 3.895 | 3.91 | 3.88 | 89996 |
| 1736893380 | 3.87 | 0.05 | 1.31 | 3.865 | 3.88 | 3.835 | 74240 |
| 1736806800 | 3.82 | -0.04 | -1.04 | 3.81 | 3.82 | 3.779 | 101538 |
| 1736547720 | 3.86 | -0.07 | -1.78 | 3.87 | 3.87 | 3.81 | 70961 |
| 1736375340 | 3.93 | -0.03 | -0.63 | 3.912 | 3.95 | 3.89 | 56187 |
| 1736288940 | 3.955 | -0.01 | -0.13 | 3.97 | 3.99 | 3.94 | 128999 |
| 1736202360 | 3.96 | 0.06 | 1.54 | 3.94 | 3.98 | 3.94 | 66582 |
| 1735942980 | 3.9 | -0.04 | -1.02 | 3.87 | 3.9225 | 3.855 | 74561 |
| 1735856700 | 3.94 | -0.01 | -0.25 | 3.95 | 3.98 | 3.93 | 60861 |
| 1735683960 | 3.95 | -0.02 | -0.40 | 3.96 | 3.98 | 3.92 | 88258 |
| 1735597740 | 3.966 | -0.02 | -0.60 | 3.97 | 3.98 | 3.92 | 91801 |
| 1735338000 | 3.99 | -0.04 | -0.99 | 3.96 | 4 | 3.95 | 64876 |
| 1735252020 | 4.03 | 0.01 | 0.30 | 3.93 | 4.03 | 3.93 | 59219 |
| 1735078200 | 4.018 | 0.02 | 0.58 | 3.95 | 4.027 | 3.95 | 63001 |
| 1734992400 | 3.995 | -0.01 | -0.13 | 3.97 | 4 | 3.952 | 143333 |
| 1734733200 | 4 | 0.02 | 0.50 | 3.97 | 4.03 | 3.97 | 97368 |
| 1734646800 | 3.98 | 0.03 | 0.76 | 3.98 | 4 | 3.94 | 82495 |
| 1734560940 | 3.95 | -0.11 | -2.59 | 4.05 | 4.065 | 3.95 | 49024 |
| 1734474360 | 4.055 | 0.01 | 0.37 | 4.04 | 4.079 | 4.0199999 | 76720 |
| 1734388140 | 4.04 | -0.09 | -2.18 | 4.0199999 | 4.058 | 4.01 | 48749 |
| 1734128940 | 4.13 | -0.02 | -0.48 | 4.15 | 4.15 | 4.1 | 60740 |
| 1734042480 | 4.15 | 0 | 0.00 | 4.17 | 4.2 | 4.15 | 91150 |
