Hot Features
프리미엄
Royal BAM Group NV (BGPA)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.248 | 5.05915952672 | 4.902 | 5.245 | 4.862 | 7145 | 4.97228347 | DE |
| 4 | 1.022 | 24.757751938 | 4.128 | 5.245 | 3.968 | 8750 | 4.62441236 | DE |
| 12 | 0.916 | 21.6343882853 | 4.234 | 5.245 | 3.968 | 6680 | 4.39398887 | DE |
| 26 | 1.374 | 36.3877118644 | 3.776 | 5.245 | 3.532 | 4819 | 4.27989584 | DE |
| 52 | 1.88 | 57.4923547401 | 3.27 | 5.245 | 3.16 | 4577 | 4.02777992 | DE |
| 156 | 3.191 | 162.889229199 | 1.959 | 5.245 | 1.804 | 5105 | 3.44726774 | DE |
| 260 | 3.191 | 162.889229199 | 1.959 | 5.245 | 1.804 | 5105 | 3.44726774 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740778020 | 5.125 | 0.01 | 0.29 | 5.085 | 5.19 | 5.055 | 9734 |
| 1740691620 | 5.11 | 0.1 | 1.89 | 5.025 | 5.245 | 5.0199999 | 10490 |
| 1740605220 | 5.0149999 | 0.06 | 1.27 | 4.984 | 5.07 | 4.94 | 5952 |
| 1740518820 | 4.952 | 0.09 | 1.85 | 4.8819999 | 4.988 | 4.8819999 | 4201 |
| 1740432420 | 4.862 | -0.01 | -0.12 | 4.952 | 4.952 | 4.862 | 6796 |
| 1740173220 | 4.868 | -0.03 | -0.65 | 4.902 | 4.972 | 4.868 | 8287 |
| 1740086820 | 4.9 | 0.04 | 0.78 | 4.908 | 4.954 | 4.872 | 726 |
| 1740000420 | 4.862 | -0.07 | -1.34 | 4.876 | 4.878 | 4.862 | 575 |
| 1739914020 | 4.928 | 0.02 | 0.37 | 4.954 | 4.954 | 4.9139999 | 1546 |
| 1739827620 | 4.91 | 0.18 | 3.89 | 4.7699999 | 4.962 | 4.72 | 23887 |
| 1739568420 | 4.726 | 0.4 | 9.35 | 4.3179999 | 4.776 | 4.3179999 | 52911 |
| 1739482020 | 4.322 | 0.08 | 1.98 | 4.288 | 4.502 | 4.25 | 14965 |
| 1739395620 | 4.238 | 0 | 0.00 | 4.246 | 4.246 | 4.206 | 971 |
| 1739309220 | 4.238 | 0 | 0.09 | 4.23 | 4.248 | 4.218 | 10776 |
| 1739222820 | 4.234 | 0.09 | 2.07 | 4.134 | 4.3 | 4.134 | 1848 |
| 1738963620 | 4.1479999 | 0.04 | 0.92 | 4.216 | 4.216 | 4.1479999 | 6344 |
| 1738877220 | 4.11 | 0.12 | 2.96 | 4.0039999 | 4.1399999 | 4 | 2776 |
| 1738790820 | 3.992 | -0.07 | -1.72 | 4.0439999 | 4.0439999 | 3.968 | 1564 |
| 1738704420 | 4.062 | -0.06 | -1.36 | 4.096 | 4.1239999 | 4.0279999 | 1635 |
| 1738618020 | 4.118 | -0.15 | -3.42 | 4.1559999 | 4.1559999 | 4.034 | 17325 |
| 1738358820 | 4.264 | 0.12 | 3.00 | 4.128 | 4.272 | 4.128 | 1421 |
| 1738272420 | 4.1399999 | 0.03 | 0.78 | 4.09 | 4.1399999 | 4.09 | 313 |
| 1738186020 | 4.1079999 | 0.03 | 0.83 | 4.144 | 4.172 | 4.1079999 | 11161 |
| 1738099620 | 4.074 | 0.02 | 0.39 | 4.0519999 | 4.078 | 4.05 | 301 |
| 1738013220 | 4.058 | -0.06 | -1.41 | 4.07 | 4.07 | 4.0279999 | 16305 |
| 1737754020 | 4.1159999 | -0.03 | -0.63 | 4.146 | 4.152 | 4.082 | 407 |
| 1737667620 | 4.142 | 0.01 | 0.19 | 4.134 | 4.142 | 4.11 | 2432 |
| 1737581220 | 4.134 | -0.11 | -2.55 | 4.218 | 4.218 | 4.13 | 2110 |
| 1737494820 | 4.242 | -0 | -0.09 | 4.234 | 4.242 | 4.184 | 10324 |
| 1737408420 | 4.246 | 0.05 | 1.19 | 4.234 | 4.268 | 4.234 | 6750 |
| 1737149220 | 4.196 | 0.02 | 0.58 | 4.204 | 4.244 | 4.196 | 1496 |
| 1737062820 | 4.172 | 0.01 | 0.19 | 4.18 | 4.18 | 4.15 | 53459 |
| 1736976420 | 4.1639999 | -0.01 | -0.14 | 4.198 | 4.198 | 4.136 | 555 |
| 1736890020 | 4.17 | -0.03 | -0.81 | 4.2 | 4.234 | 4.17 | 6365 |
| 1736803620 | 4.204 | 0 | 0.05 | 4.212 | 4.212 | 4.146 | 2636 |
| 1736544420 | 4.202 | -0.08 | -1.96 | 4.2619999 | 4.2619999 | 4.202 | 3387 |
| 1736458020 | 4.2859999 | -0.02 | -0.37 | 4.272 | 4.2859999 | 4.236 | 74 |
| 1736371620 | 4.3019999 | -0.1 | -2.23 | 4.3259999 | 4.34 | 4.276 | 2448 |
| 1736285220 | 4.4 | -0.06 | -1.35 | 4.444 | 4.464 | 4.4 | 373 |
| 1736198820 | 4.46 | 0.02 | 0.45 | 4.466 | 4.466 | 4.386 | 1339 |
| 1735939620 | 4.44 | 0 | 0.09 | 4.446 | 4.5 | 4.412 | 668 |
| 1735853220 | 4.436 | 0.24 | 5.67 | 4.3099999 | 4.454 | 4.102 | 1612 |
| 1735594020 | 4.198 | -0.01 | -0.33 | 4.206 | 4.208 | 4.166 | 1824 |
| 1735334820 | 4.212 | 0.01 | 0.33 | 4.25 | 4.306 | 4.202 | 4172 |
| 1734989220 | 4.198 | -0.12 | -2.87 | 4.282 | 4.282 | 4.18 | 12159 |
| 1734730020 | 4.322 | 0.05 | 1.17 | 4.284 | 4.322 | 4.25 | 5002 |
| 1734643620 | 4.272 | -0.08 | -1.93 | 4.3419999 | 4.344 | 4.272 | 2367 |
| 1734557220 | 4.356 | 0.14 | 3.32 | 4.2779999 | 4.466 | 4.2779999 | 7870 |
| 1734470820 | 4.216 | 0.2 | 5.03 | 4.014 | 4.308 | 4.014 | 16792 |
| 1734384420 | 4.014 | -0.04 | -1.04 | 4.07 | 4.07 | 4 | 4695 |
| 1734125220 | 4.056 | 0.05 | 1.35 | 4.0199999 | 4.056 | 4.0199999 | 31 |
| 1734038820 | 4.002 | -0.08 | -1.91 | 4.1159999 | 4.138 | 4.002 | 1381 |
| 1733952420 | 4.08 | -0.06 | -1.45 | 4.118 | 4.118 | 4.08 | 6447 |
| 1733866020 | 4.1399999 | 0 | 0.00 | 4.128 | 4.17 | 4.106 | 1080 |
| 1733779620 | 4.1399999 | -0.12 | -2.73 | 4.246 | 4.246 | 4.1399999 | 772 |
| 1733520420 | 4.256 | 0.03 | 0.66 | 4.234 | 4.2939999 | 4.234 | 3302 |
| 1733434020 | 4.228 | 0.02 | 0.38 | 4.18 | 4.236 | 4.18 | 1131 |
| 1733347620 | 4.212 | 0.03 | 0.81 | 4.144 | 4.216 | 4.144 | 2665 |
| 1733261220 | 4.178 | 0.12 | 3.01 | 4.08 | 4.178 | 4.078 | 1826 |
| 1733174820 | 4.056 | -0.01 | -0.15 | 4.046 | 4.064 | 4.014 | 932 |
