Hot Features
프리미엄
CaixaBank SA (1CABK)
BIT
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 4.95524296675 | 6.256 | 6.566 | 6.21 | 301 | 6.46360717 | DE |
| 4 | 0.888 | 15.6393096161 | 5.678 | 6.566 | 5.678 | 551 | 5.97877394 | DE |
| 12 | 1.378 | 26.5612952968 | 5.188 | 6.566 | 5.052 | 1011 | 5.41325126 | DE |
| 26 | 1.136 | 20.9208103131 | 5.43 | 6.566 | 5.052 | 867 | 5.41631115 | DE |
| 52 | 2.456 | 59.7566909976 | 4.11 | 6.566 | 4.11 | 1606 | 5.18795354 | DE |
| 156 | 2.816 | 75.0933333333 | 3.75 | 6.566 | 3.75 | 1585 | 5.15568356 | DE |
| 260 | 2.816 | 75.0933333333 | 3.75 | 6.566 | 3.75 | 1585 | 5.15568356 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739984100 | 6.566 | 0.04 | 0.58 | 6.566 | 6.566 | 6.566 | 500 |
| 1739897700 | 6.5279999 | 0.12 | 1.81 | 6.5279999 | 6.5279999 | 6.5279999 | 70 |
| 1739811300 | 6.412 | 0.06 | 0.98 | 6.4 | 6.412 | 6.4 | 820 |
| 1739552100 | 6.35 | 0.09 | 1.50 | 6.21 | 6.35 | 6.21 | 116 |
| 1739465700 | 6.256 | 0.22 | 3.61 | 6.256 | 6.256 | 6.256 | 1 |
| 1739379300 | 6.038 | 0 | 0.00 | 6.038 | 6.038 | 6.038 | 0 |
| 1739292900 | 6.038 | 0 | 0.00 | 6.038 | 6.038 | 6.038 | 0 |
| 1739206500 | 6.038 | 0.02 | 0.33 | 6.038 | 6.038 | 6.038 | 2000 |
| 1738947300 | 6.018 | 0.15 | 2.56 | 6.026 | 6.026 | 6.018 | 835 |
| 1738860900 | 5.868 | 0 | 0.00 | 5.868 | 5.868 | 5.868 | 0 |
| 1738774500 | 5.868 | 0 | 0.00 | 5.868 | 5.868 | 5.868 | 0 |
| 1738688100 | 5.868 | 0.09 | 1.52 | 5.84 | 5.868 | 5.84 | 331 |
| 1738601700 | 5.78 | -0.12 | -2.07 | 5.78 | 5.78 | 5.78 | 500 |
| 1738342500 | 5.902 | 0.03 | 0.58 | 5.924 | 5.924 | 5.902 | 525 |
| 1738256100 | 5.868 | 0.04 | 0.65 | 5.868 | 5.868 | 5.868 | 520 |
| 1738169700 | 5.83 | 0.07 | 1.15 | 5.83 | 5.83 | 5.83 | 1 |
| 1738083300 | 5.764 | 0.08 | 1.48 | 5.764 | 5.764 | 5.764 | 90 |
| 1737996900 | 5.68 | -0.03 | -0.49 | 5.68 | 5.68 | 5.68 | 300 |
| 1737737700 | 5.708 | 0.03 | 0.49 | 5.708 | 5.708 | 5.708 | 150 |
| 1737651300 | 5.68 | 0.51 | 9.78 | 5.678 | 5.68 | 5.678 | 2000 |
| 1737564900 | 5.174 | 0 | 0.00 | 5.174 | 5.174 | 5.174 | 0 |
| 1737478500 | 5.174 | 0 | 0.00 | 5.174 | 5.174 | 5.174 | 0 |
| 1737392100 | 5.174 | 0 | 0.00 | 5.174 | 5.174 | 5.174 | 0 |
| 1737132900 | 5.174 | 0 | 0.00 | 5.174 | 5.174 | 5.174 | 0 |
| 1737046500 | 5.174 | 0 | 0.00 | 5.174 | 5.174 | 5.174 | 0 |
| 1736960100 | 5.174 | 0 | 0.00 | 5.174 | 5.174 | 5.174 | 0 |
| 1736873700 | 5.174 | 0 | 0.00 | 5.174 | 5.174 | 5.174 | 0 |
| 1736787300 | 5.174 | 0 | 0.00 | 5.174 | 5.174 | 5.174 | 0 |
| 1736528100 | 5.174 | 0 | 0.00 | 5.174 | 5.174 | 5.174 | 0 |
| 1736441700 | 5.174 | 0 | 0.00 | 5.174 | 5.174 | 5.174 | 0 |
| 1736355300 | 5.174 | 0 | 0.00 | 5.174 | 5.174 | 5.174 | 0 |
| 1736268900 | 5.174 | 0 | 0.00 | 5.174 | 5.174 | 5.174 | 0 |
| 1736182500 | 5.174 | 0 | 0.00 | 5.174 | 5.174 | 5.174 | 0 |
| 1735923300 | 5.174 | 0.04 | 0.82 | 5.174 | 5.174 | 5.174 | 1076 |
| 1735836900 | 5.132 | 0.01 | 0.20 | 5.134 | 5.134 | 5.132 | 2713 |
| 1735577700 | 5.122 | 0.07 | 1.39 | 5.122 | 5.122 | 5.122 | 200 |
| 1735318500 | 5.0519999 | 0 | 0.00 | 5.0519999 | 5.0519999 | 5.0519999 | 0 |
| 1734972900 | 5.0519999 | 0 | 0.00 | 5.0519999 | 5.0519999 | 5.0519999 | 0 |
| 1734713700 | 5.0519999 | -0.22 | -4.17 | 5.0519999 | 5.0519999 | 5.0519999 | 1000 |
| 1734627300 | 5.272 | 0 | 0.00 | 5.272 | 5.272 | 5.272 | 0 |
| 1734540900 | 5.272 | 0 | 0.00 | 5.272 | 5.272 | 5.272 | 0 |
| 1734454500 | 5.272 | 0 | 0.00 | 5.272 | 5.272 | 5.272 | 0 |
| 1734368100 | 5.272 | 0 | 0.00 | 5.272 | 5.272 | 5.272 | 0 |
| 1734108900 | 5.272 | -0.11 | -2.04 | 5.272 | 5.272 | 5.272 | 105 |
| 1734022500 | 5.382 | 0 | 0.00 | 5.382 | 5.382 | 5.382 | 0 |
| 1733936100 | 5.382 | 0 | 0.00 | 5.382 | 5.382 | 5.382 | 0 |
| 1733849700 | 5.382 | 0 | 0.00 | 5.382 | 5.382 | 5.382 | 0 |
| 1733763300 | 5.382 | -0.03 | -0.55 | 5.382 | 5.382 | 5.382 | 21 |
| 1733504100 | 5.412 | 0 | 0.00 | 5.412 | 5.412 | 5.412 | 0 |
| 1733417700 | 5.412 | 0.15 | 2.93 | 5.412 | 5.412 | 5.412 | 200 |
| 1733331300 | 5.258 | -0 | -0.08 | 5.258 | 5.258 | 5.258 | 40 |
| 1733244900 | 5.2619999 | 0.14 | 2.69 | 5.176 | 5.2619999 | 5.176 | 1211 |
| 1733158500 | 5.124 | 0.02 | 0.39 | 5.188 | 5.188 | 5.124 | 10460 |
| 1732899300 | 5.104 | 0 | 0.00 | 5.104 | 5.104 | 5.104 | 0 |
| 1732812900 | 5.104 | 0 | 0.00 | 5.104 | 5.104 | 5.104 | 0 |
| 1732726500 | 5.104 | -0.27 | -5.02 | 5.104 | 5.104 | 5.104 | 300 |
| 1732640100 | 5.374 | 0 | 0.00 | 5.374 | 5.374 | 5.374 | 0 |
| 1732553700 | 5.374 | 0 | 0.00 | 5.374 | 5.374 | 5.374 | 0 |
| 1732294500 | 5.374 | 0 | 0.00 | 5.374 | 5.374 | 5.374 | 0 |
| 1732208100 | 5.374 | 0 | 0.00 | 5.374 | 5.374 | 5.374 | 0 |
| 1732121700 | 5.374 | -0.29 | -5.05 | 5.41 | 5.41 | 5.374 | 1001 |
