Hot Features
프리미엄
MPM Corporeos SA (ESPA3)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -6.12244897959 | 0.98 | 0.98 | 0.92 | 359700 | 0.94340932 | CS |
| 4 | -0.02 | -2.12765957447 | 0.94 | 1.04 | 0.92 | 271572 | 0.98044289 | CS |
| 12 | -0.15 | -14.0186915888 | 1.07 | 1.2 | 0.91 | 285772 | 1.03487234 | CS |
| 26 | -0.31 | -25.2032520325 | 1.23 | 1.26 | 0.9 | 420288 | 1.05204905 | CS |
| 52 | -0.49 | -34.7517730496 | 1.41 | 1.47 | 0.86 | 855699 | 1.08760447 | CS |
| 156 | -8.65 | -90.3866248694 | 9.57 | 9.79 | 0.86 | 2794943 | 2.56739478 | CS |
| 260 | -17.08 | -94.8888888889 | 18 | 23.28 | 0.86 | 2599007 | 4.72095742 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732051800 | 0.94 | 0.01 | 1.08 | 0.93 | 0.95 | 0.93 | 528100 |
| 1731965340 | 0.93 | -0.03 | -3.13 | 0.96 | 0.97 | 0.93 | 244700 |
| 1731619800 | 0.96 | -0.02 | -2.04 | 0.98 | 0.98 | 0.94 | 306300 |
| 1731533400 | 0.98 | 0 | 0.00 | 0.98 | 0.99 | 0.95 | 304100 |
| 1731446940 | 0.98 | -0.02 | -2.00 | 1 | 1 | 0.98 | 117100 |
| 1731360540 | 1 | -0.03 | -2.91 | 1.01 | 1.02 | 0.99 | 576800 |
| 1731101400 | 1.03 | -0.01 | -0.96 | 1.03 | 1.03 | 1.01 | 422100 |
| 1731014940 | 1.04 | 0.04 | 4.00 | 1 | 1.04 | 0.99 | 637200 |
| 1730928600 | 1 | 0.02 | 2.04 | 0.96 | 1 | 0.96 | 288600 |
| 1730842200 | 0.98 | 0.01 | 1.03 | 0.98 | 0.98 | 0.96 | 156500 |
| 1730755800 | 0.97 | 0.02 | 2.11 | 0.95 | 0.98 | 0.95 | 197700 |
| 1730496600 | 0.95 | 0 | 0.00 | 0.95 | 0.97 | 0.95 | 126500 |
| 1730410200 | 0.95 | -0.01 | -1.04 | 0.95 | 0.97 | 0.95 | 132400 |
| 1730323800 | 0.96 | 0.01 | 1.05 | 0.95 | 0.97 | 0.95 | 213800 |
| 1730237340 | 0.95 | 0 | 0.00 | 0.94 | 0.96 | 0.94 | 161600 |
| 1730151000 | 0.95 | 0.01 | 1.06 | 0.94 | 0.96 | 0.94 | 105200 |
| 1729891800 | 0.94 | -0.01 | -1.05 | 0.95 | 0.96 | 0.94 | 188300 |
| 1729805400 | 0.95 | 0.01 | 1.06 | 0.94 | 0.95 | 0.93 | 181300 |
| 1729719000 | 0.94 | 0.01 | 1.08 | 0.93 | 0.94 | 0.93 | 57100 |
| 1729632600 | 0.93 | -0.01 | -1.06 | 0.95 | 0.96 | 0.93 | 155500 |
| 1729546140 | 0.94 | 0 | 0.00 | 0.95 | 0.96 | 0.94 | 208800 |
| 1729287000 | 0.94 | -0.02 | -2.08 | 0.95 | 0.96 | 0.94 | 252000 |
| 1729200540 | 0.96 | 0 | 0.00 | 0.96 | 0.97 | 0.94 | 208900 |
| 1729114140 | 0.96 | -0.01 | -1.03 | 0.97 | 0.97 | 0.95 | 266200 |
| 1729027740 | 0.97 | 0 | 0.00 | 0.97 | 0.98 | 0.96 | 126600 |
| 1728941340 | 0.97 | 0 | 0.00 | 0.96 | 0.98 | 0.95 | 223200 |
| 1728682200 | 0.97 | 0 | 0.00 | 0.96 | 0.97 | 0.91 | 688500 |
| 1728595740 | 0.97 | 0.01 | 1.04 | 0.97 | 0.98 | 0.96 | 116000 |
| 1728509400 | 0.96 | -0.02 | -2.04 | 0.99 | 1 | 0.96 | 220900 |
| 1728422940 | 0.98 | -0.01 | -1.01 | 0.99 | 1 | 0.96 | 425500 |
| 1728336600 | 0.99 | 0 | 0.00 | 1 | 1.01 | 0.98 | 177400 |
| 1728077400 | 0.99 | -0.02 | -1.98 | 1 | 1.01 | 0.99 | 392800 |
| 1727991000 | 1.01 | -0.03 | -2.88 | 1.02 | 1.03 | 0.98 | 630300 |
| 1727904540 | 1.04 | 0.02 | 1.96 | 1.02 | 1.04 | 1.02 | 300600 |
| 1727818200 | 1.02 | 0 | 0.00 | 1.03 | 1.04 | 1.02 | 295900 |
| 1727731800 | 1.02 | -0.03 | -2.86 | 1.05 | 1.05 | 1.02 | 165200 |
| 1727472600 | 1.05 | 0 | 0.00 | 1.05 | 1.06 | 1.03 | 215500 |
| 1727386140 | 1.05 | 0 | 0.00 | 1.05 | 1.06 | 1.03 | 132900 |
| 1727299740 | 1.05 | 0.01 | 0.96 | 1.04 | 1.05 | 1.02 | 298000 |
| 1727213400 | 1.04 | 0.01 | 0.97 | 1.04 | 1.05 | 1.03 | 95000 |
| 1727127000 | 1.03 | -0.02 | -1.90 | 1.05 | 1.05 | 1.02 | 203600 |
| 1726867800 | 1.05 | -0.05 | -4.55 | 1.1 | 1.11 | 1.02 | 596700 |
| 1726781400 | 1.1 | -0.01 | -0.90 | 1.1 | 1.12 | 1.08 | 169600 |
| 1726695000 | 1.11 | 0.01 | 0.91 | 1.1 | 1.12 | 1.09 | 138100 |
| 1726608600 | 1.1 | 0 | 0.00 | 1.1 | 1.11 | 1.08 | 110300 |
| 1726522200 | 1.1 | -0.01 | -0.90 | 1.09 | 1.12 | 1.08 | 244500 |
| 1726263000 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.08 | 63800 |
| 1726176540 | 1.11 | 0.02 | 1.83 | 1.11 | 1.11 | 1.08 | 63600 |
| 1726090140 | 1.09 | 0.01 | 0.93 | 1.08 | 1.09 | 1.07 | 98400 |
| 1726003740 | 1.08 | -0.03 | -2.70 | 1.12 | 1.12 | 1.08 | 131800 |
| 1725917400 | 1.11 | -0.03 | -2.63 | 1.1399999 | 1.1399999 | 1.09 | 332400 |
| 1725658200 | 1.1399999 | -0.03 | -2.56 | 1.18 | 1.18 | 1.1399999 | 381200 |
| 1725571800 | 1.17 | 0 | 0.00 | 1.15 | 1.18 | 1.15 | 196800 |
| 1725485400 | 1.17 | 0.03 | 2.63 | 1.15 | 1.17 | 1.1299999 | 206000 |
| 1725399000 | 1.1399999 | -0.02 | -1.72 | 1.16 | 1.19 | 1.12 | 466300 |
| 1725312600 | 1.16 | 0.1 | 9.43 | 1.06 | 1.2 | 1.04 | 2100600 |
| 1725053400 | 1.06 | 0 | 0.00 | 1.05 | 1.06 | 1.04 | 232700 |
| 1724967000 | 1.06 | -0.01 | -0.93 | 1.07 | 1.08 | 1.04 | 297300 |
| 1724880600 | 1.07 | 0 | 0.00 | 1.07 | 1.09 | 1.07 | 195000 |
| 1724794140 | 1.07 | -0.02 | -1.83 | 1.09 | 1.09 | 1.06 | 254000 |
| 1724707740 | 1.09 | 0 | 0.00 | 1.09 | 1.1 | 1.05 | 334500 |
| 1724448600 | 1.09 | 0.05 | 4.81 | 1.04 | 1.09 | 1.03 | 542000 |
| 1724362140 | 1.04 | -0.01 | -0.95 | 1.05 | 1.05 | 1.03 | 230000 |
| 1724275740 | 1.05 | 0.02 | 1.94 | 1.04 | 1.05 | 1.02 | 556400 |
