Hot Features
프리미엄
Eramet SA (PK) (ERMAY)
USOTC
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2088 | -3.96295171576 | 5.2688 | 5.3 | 5.02 | 2476 | 5.20703864 | DR |
| 4 | -0.92 | -15.3846153846 | 5.98 | 6.1425 | 5.02 | 9167 | 5.60778036 | DR |
| 12 | -1.52 | -23.1003039514 | 6.58 | 7.9 | 5.02 | 3593 | 5.75384729 | DR |
| 26 | -6.31 | -55.4969217238 | 11.37 | 12.21 | 5.02 | 2293 | 6.86887763 | DR |
| 52 | -2.47 | -32.802124834 | 7.53 | 12.21 | 5.02 | 2677 | 7.61749574 | DR |
| 156 | -2.77 | -35.3767560664 | 7.83 | 17.68 | 5.02 | 4429 | 9.71042334 | DR |
| 260 | 0.608 | 13.6567834681 | 4.452 | 17.68 | 2.2 | 6609 | 7.33532596 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733264700 | 5.0599999 | 0 | 0.00 | 5.064 | 5.064 | 5.0599999 | 5940 |
| 1733178180 | 5.0599999 | -0.14 | -2.62 | 5.155 | 5.155 | 5.0199999 | 2456 |
| 1732919340 | 5.196 | 0 | 0.00 | 5.196 | 5.196 | 5.196 | 0 |
| 1732746540 | 5.196 | -0.1 | -1.96 | 5.18 | 5.2 | 5.18 | 971 |
| 1732660140 | 5.3 | -0.07 | -1.30 | 5.2688 | 5.3 | 5.2688 | 4000 |
| 1732573560 | 5.37 | 0.05 | 0.94 | 5.361 | 5.37 | 5.361 | 23205 |
| 1732314000 | 5.32 | 0.03 | 0.57 | 5.33 | 5.35 | 5.3099999 | 1988 |
| 1732227900 | 5.29 | -0.26 | -4.68 | 5.38 | 5.41 | 5.28 | 1585 |
| 1732141740 | 5.55 | -0.2 | -3.48 | 5.51 | 5.55 | 5.51 | 16757 |
| 1732055040 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1731968640 | 5.75 | 0.35 | 6.38 | 5.5 | 5.75 | 5.41 | 69394 |
| 1731709260 | 5.405 | 0.05 | 0.98 | 5.405 | 5.405 | 5.405 | 1981 |
| 1731622800 | 5.3526 | -0.56 | -9.40 | 5.3526 | 5.3526 | 5.3526 | 2298 |
| 1731536400 | 5.908 | 0 | 0.00 | 5.908 | 5.908 | 5.908 | 0 |
| 1731450000 | 5.908 | 0 | 0.00 | 5.908 | 5.908 | 5.908 | 0 |
| 1731363600 | 5.908 | -0.2 | -3.31 | 5.9349999 | 5.9349999 | 5.908 | 937 |
| 1731104400 | 6.11 | 0.1 | 1.66 | 6.134 | 6.134 | 6.0705 | 1705 |
| 1731018000 | 6.01 | 0 | 0.00 | 6.01 | 6.01 | 6.01 | 0 |
| 1730931600 | 6.01 | -0.13 | -2.16 | 6.01 | 6.01 | 6.01 | 342 |
| 1730845680 | 6.1425 | 0.09 | 1.53 | 5.98 | 6.1425 | 5.98 | 714 |
| 1730759160 | 6.05 | 0.25 | 4.31 | 6 | 6.0599999 | 6 | 1612 |
| 1730496420 | 5.8 | 0.15 | 2.56 | 5.8 | 5.8 | 5.8 | 356 |
| 1730409900 | 5.655 | 0 | 0.00 | 5.655 | 5.655 | 5.655 | 0 |
| 1730323500 | 5.655 | -0.04 | -0.62 | 5.655 | 5.655 | 5.655 | 598 |
| 1730237280 | 5.69 | -0.15 | -2.57 | 5.69 | 5.69 | 5.69 | 1333 |
| 1730150880 | 5.84 | 0.05 | 0.86 | 5.78 | 5.84 | 5.74 | 1888 |
| 1729891560 | 5.79 | 0 | 0.00 | 5.79 | 5.79 | 5.79 | 0 |
| 1729805160 | 5.79 | 0.44 | 8.17 | 5.79 | 5.79 | 5.79 | 123 |
| 1729718940 | 5.3525 | -0.31 | -5.47 | 5.43 | 5.43 | 5.3525 | 351 |
| 1729632300 | 5.662 | -0.04 | -0.67 | 5.662 | 5.662 | 5.662 | 2285 |
| 1729545600 | 5.7 | -0.04 | -0.61 | 5.7 | 5.7 | 5.7 | 160 |
| 1729286400 | 5.735 | -0.04 | -0.61 | 5.7175 | 5.735 | 5.7175 | 2099 |
| 1729200000 | 5.7699999 | -0.33 | -5.41 | 5.89 | 5.89 | 5.733 | 1512 |
| 1729113960 | 6.1 | -1.1 | -15.28 | 6.3 | 6.3 | 6.1 | 2285 |
| 1729027680 | 7.2 | -0.02 | -0.28 | 7 | 7.2 | 7 | 1267 |
| 1728941220 | 7.22 | -0.13 | -1.82 | 7.22 | 7.22 | 7.22 | 355 |
| 1728681960 | 7.3535 | 0 | 0.00 | 7.3535 | 7.3535 | 7.3535 | 0 |
| 1728595560 | 7.3535 | -0.15 | -1.95 | 7.23 | 7.3535 | 7.23 | 674 |
| 1728508800 | 7.4999 | -0.2 | -2.60 | 7.4999 | 7.4999 | 7.4999 | 142 |
| 1728422400 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1728336000 | 7.7 | -0.01 | -0.13 | 7.675 | 7.7 | 7.675 | 655 |
| 1728077220 | 7.71 | 0.05 | 0.72 | 7.71 | 7.71 | 7.71 | 251 |
| 1727990400 | 7.655 | 0 | 0.00 | 7.655 | 7.655 | 7.655 | 0 |
| 1727904000 | 7.655 | -0.25 | -3.10 | 7.78 | 7.78 | 7.655 | 382 |
| 1727817780 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1727731380 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 1374 |
| 1727472000 | 7.9 | 0.63 | 8.59 | 7.9 | 7.9 | 7.9 | 346 |
| 1727386200 | 7.275 | 0 | 0.00 | 7.275 | 7.275 | 7.275 | 107 |
| 1727299200 | 7.275 | 0 | 0.00 | 7.275 | 7.275 | 7.275 | 266 |
| 1727212800 | 7.275 | 0.35 | 4.98 | 7.15 | 7.275 | 7.15 | 2136 |
| 1727126940 | 6.93 | -0.3 | -4.15 | 6.78 | 6.93 | 6.78 | 1598 |
| 1726867620 | 7.23 | 0 | 0.00 | 7.23 | 7.23 | 7.23 | 0 |
| 1726781220 | 7.23 | 0.39 | 5.70 | 7.23 | 7.23 | 7.23 | 602 |
| 1726694940 | 6.84 | 0 | 0.00 | 6.84 | 6.84 | 6.84 | 0 |
| 1726608540 | 6.84 | 0 | 0.00 | 6.84 | 6.84 | 6.84 | 0 |
| 1726522140 | 6.84 | 0 | 0.00 | 6.84 | 6.84 | 6.84 | 0 |
| 1726262940 | 6.84 | 0.06 | 0.88 | 6.8425 | 6.8425 | 6.84 | 258 |
| 1726176540 | 6.78 | 0 | 0.00 | 6.78 | 6.78 | 6.78 | 0 |
| 1726090140 | 6.78 | 0.19 | 2.88 | 6.69 | 6.78 | 6.69 | 671 |
| 1726003500 | 6.59 | -0.09 | -1.30 | 6.58 | 6.59 | 6.58 | 474 |
| 1725917160 | 6.6769999 | -0.27 | -3.86 | 6.65 | 6.6769999 | 6.65 | 886 |
| 1725658020 | 6.945 | -0.36 | -4.86 | 7.03 | 7.03 | 6.945 | 511 |
| 1725571440 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1725485040 | 7.3 | -0.11 | -1.48 | 7.3 | 7.3 | 7.3 | 392 |
