Hot Features
프리미엄
Bper Banca SPA (4BE)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.456065673457 | 6.578 | 6.732 | 6.432 | 6107 | 6.5916035 | DE |
| 4 | 0.622 | 10.4961187985 | 5.926 | 6.732 | 5.884 | 8245 | 6.48577319 | DE |
| 12 | 0.776 | 13.4442134442 | 5.772 | 6.732 | 5.648 | 4999 | 6.26002418 | DE |
| 26 | 1.81 | 38.2017729 | 4.738 | 6.732 | 4.54 | 3671 | 5.91615577 | DE |
| 52 | 3.071 | 88.3232671844 | 3.477 | 6.732 | 3.455 | 3787 | 5.25490784 | DE |
| 156 | 3.849 | 142.608373472 | 2.699 | 6.732 | 2.668 | 3404 | 4.95152732 | DE |
| 260 | 3.849 | 142.608373472 | 2.699 | 6.732 | 2.668 | 3404 | 4.95152732 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738358820 | 6.5679999 | -0.09 | -1.41 | 6.636 | 6.648 | 6.5599999 | 16546 |
| 1738272420 | 6.662 | -0.04 | -0.54 | 6.724 | 6.732 | 6.65 | 586 |
| 1738186020 | 6.698 | 0.16 | 2.42 | 6.578 | 6.712 | 6.578 | 6985 |
| 1738099620 | 6.54 | 0.01 | 0.21 | 6.516 | 6.558 | 6.432 | 1949 |
| 1738013220 | 6.526 | -0.11 | -1.72 | 6.578 | 6.592 | 6.522 | 4471 |
| 1737754020 | 6.64 | -0.03 | -0.42 | 6.668 | 6.67 | 6.582 | 10380 |
| 1737667620 | 6.668 | 0.2 | 3.16 | 6.404 | 6.668 | 6.404 | 11884 |
| 1737581220 | 6.464 | -0.11 | -1.64 | 6.58 | 6.584 | 6.42 | 8960 |
| 1737494820 | 6.572 | -0.03 | -0.42 | 6.5279999 | 6.58 | 6.5279999 | 22975 |
| 1737408420 | 6.6 | 0.11 | 1.76 | 6.492 | 6.604 | 6.492 | 4402 |
| 1737149220 | 6.486 | 0.03 | 0.46 | 6.464 | 6.58 | 6.402 | 6836 |
| 1737062820 | 6.456 | 0.03 | 0.40 | 6.498 | 6.53 | 6.41 | 17181 |
| 1736976420 | 6.43 | -0.05 | -0.83 | 6.554 | 6.612 | 6.3259999 | 10401 |
| 1736890020 | 6.484 | 0.11 | 1.79 | 6.368 | 6.506 | 6.332 | 10334 |
| 1736803620 | 6.37 | 0.07 | 1.08 | 6.292 | 6.374 | 6.22 | 6940 |
| 1736544420 | 6.3019999 | 0.04 | 0.70 | 6.284 | 6.322 | 6.224 | 1325 |
| 1736458020 | 6.258 | -0.05 | -0.73 | 6.232 | 6.2939999 | 6.12 | 5940 |
| 1736371620 | 6.304 | 0.2 | 3.28 | 6.102 | 6.338 | 6.082 | 6230 |
| 1736285220 | 6.104 | 0.1 | 1.73 | 6 | 6.124 | 5.884 | 4743 |
| 1736198820 | 6 | 0 | 0.00 | 5.926 | 6.0439999 | 5.9 | 5837 |
| 1735939620 | 6 | 0.11 | 1.83 | 5.896 | 6.002 | 5.896 | 8640 |
| 1735853220 | 5.892 | -0.23 | -3.76 | 6.238 | 6.246 | 5.8 | 3791 |
| 1735594020 | 6.122 | 0.06 | 0.96 | 6.092 | 6.13 | 6.0119999 | 2759 |
| 1735334820 | 6.064 | 0.1 | 1.68 | 6.03 | 6.084 | 6.026 | 932 |
| 1734989220 | 5.964 | -0.04 | -0.63 | 6.0359999 | 6.0359999 | 5.938 | 2060 |
| 1734730020 | 6.002 | -0.1 | -1.67 | 5.968 | 6.002 | 5.924 | 1930 |
| 1734643620 | 6.104 | -0.1 | -1.61 | 6.2 | 6.2 | 6.032 | 542 |
| 1734557220 | 6.204 | 0.05 | 0.75 | 6.1 | 6.246 | 6.1 | 3290 |
| 1734470820 | 6.158 | -0.17 | -2.72 | 6.312 | 6.312 | 6.104 | 4047 |
| 1734384420 | 6.33 | 0.07 | 1.18 | 6.182 | 6.384 | 6.182 | 1966 |
| 1734125220 | 6.256 | 0.11 | 1.82 | 6.14 | 6.256 | 6.106 | 953 |
| 1734038820 | 6.144 | 0.3 | 5.21 | 5.936 | 6.156 | 5.936 | 3290 |
| 1733952420 | 5.84 | 0.03 | 0.45 | 5.844 | 5.854 | 5.824 | 974 |
| 1733866020 | 5.814 | -0.05 | -0.89 | 5.812 | 5.816 | 5.78 | 2320 |
| 1733779620 | 5.866 | -0.04 | -0.74 | 5.902 | 5.904 | 5.848 | 612 |
| 1733520420 | 5.91 | -0.16 | -2.57 | 6.112 | 6.112 | 5.854 | 775 |
| 1733434020 | 6.066 | 0.24 | 4.05 | 5.808 | 6.126 | 5.756 | 1590 |
| 1733347620 | 5.83 | -0.01 | -0.21 | 5.8099999 | 5.85 | 5.8099999 | 5741 |
| 1733261220 | 5.842 | 0.04 | 0.72 | 5.856 | 5.856 | 5.768 | 15127 |
| 1733174820 | 5.8 | 0.08 | 1.43 | 5.7619999 | 5.8 | 5.702 | 3442 |
| 1732915620 | 5.718 | -0.03 | -0.59 | 5.738 | 5.738 | 5.718 | 704 |
| 1732829220 | 5.752 | 0 | 0.07 | 5.772 | 5.772 | 5.696 | 703 |
| 1732742820 | 5.748 | 0.07 | 1.20 | 5.648 | 5.748 | 5.648 | 2005 |
| 1732656420 | 5.68 | -0.09 | -1.49 | 5.728 | 5.776 | 5.68 | 7331 |
| 1732570020 | 5.766 | -0.04 | -0.72 | 5.9 | 5.93 | 5.756 | 8084 |
| 1732310820 | 5.808 | -0.12 | -1.96 | 5.93 | 5.93 | 5.808 | 1557 |
| 1732224420 | 5.924 | -0.06 | -0.94 | 5.98 | 5.98 | 5.906 | 3103 |
| 1732138020 | 5.98 | 0 | 0.07 | 5.982 | 5.982 | 5.98 | 1370 |
| 1732051620 | 5.976 | -0.09 | -1.52 | 6.1 | 6.1 | 5.88 | 1192 |
| 1731965220 | 6.0679999 | 0.09 | 1.57 | 5.91 | 6.1 | 5.91 | 2290 |
| 1731705960 | 5.974 | -0.1 | -1.65 | 6.038 | 6.038 | 5.974 | 4216 |
| 1731619560 | 6.074 | 0.04 | 0.70 | 6.112 | 6.112 | 6.074 | 1770 |
| 1731533160 | 6.032 | 0.13 | 2.17 | 6.084 | 6.084 | 6.032 | 1100 |
| 1731446820 | 5.904 | 0.02 | 0.31 | 5.916 | 5.972 | 5.904 | 2400 |
| 1731360420 | 5.886 | 0.18 | 3.19 | 5.772 | 5.886 | 5.742 | 7443 |
| 1731101220 | 5.704 | -0.17 | -2.93 | 5.88 | 5.88 | 5.694 | 2180 |
| 1731014760 | 5.876 | 0.2 | 3.52 | 5.87 | 5.952 | 5.87 | 19650 |
| 1730928360 | 5.676 | -0.1 | -1.73 | 5.8179999 | 5.8179999 | 5.67 | 7881 |
| 1730841960 | 5.776 | -0.02 | -0.35 | 5.79 | 5.79 | 5.776 | 3252 |
| 1730755560 | 5.796 | 0.13 | 2.22 | 5.71 | 5.796 | 5.71 | 2816 |
