Hot Features
프리미엄
Volvo AB (VOL1)
TG
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.06 | 4.15035238841 | 25.54 | 27.33 | 25 | 4753 | 26.93398897 | DE |
| 4 | 3.03 | 12.8553245651 | 23.57 | 27.33 | 23.43 | 2231 | 25.87641658 | DE |
| 12 | 1.34 | 5.30482977039 | 25.26 | 27.33 | 22.73 | 1609 | 24.90122034 | DE |
| 26 | 2.88 | 12.1416526138 | 23.72 | 27.33 | 21.059999 | 1900 | 23.95092792 | DE |
| 52 | 4.345 | 19.5237025388 | 22.255 | 28.095 | 21.059999 | 2073 | 24.41174739 | DE |
| 156 | 6.56 | 32.7345309381 | 20.04 | 28.095 | 13.942 | 1873 | 23.22554651 | DE |
| 260 | 5.525 | 26.2158956109 | 21.075 | 28.095 | 13.942 | 1726 | 23.19476822 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738358820 | 26.71 | -0.41 | -1.51 | 27.11 | 27.24 | 26.71 | 2731 |
| 1738272420 | 27.12 | 0.02 | 0.07 | 27.19 | 27.33 | 26.97 | 8636 |
| 1738186020 | 27.1 | 1.71 | 6.73 | 25.61 | 27.1 | 25.45 | 12619 |
| 1738099620 | 25.39 | -0.09 | -0.35 | 25.45 | 25.46 | 25 | 886 |
| 1738013220 | 25.48 | -0.07 | -0.27 | 25.29 | 25.5 | 25.23 | 1264 |
| 1737754020 | 25.55 | 0.06 | 0.24 | 25.54 | 25.72 | 25.52 | 358 |
| 1737667620 | 25.49 | 0.31 | 1.23 | 25.19 | 25.49 | 25.17 | 696 |
| 1737581220 | 25.18 | -0.06 | -0.24 | 25.21 | 25.38 | 25.18 | 391 |
| 1737494820 | 25.24 | 0.19 | 0.76 | 25.05 | 25.25 | 25.03 | 1055 |
| 1737408420 | 25.05 | -0.01 | -0.04 | 25.07 | 25.18 | 24.93 | 1173 |
| 1737149220 | 25.06 | 0.47 | 1.91 | 24.65 | 25.12 | 24.65 | 1041 |
| 1737062820 | 24.59 | -0.07 | -0.28 | 24.98 | 24.98 | 24.59 | 824 |
| 1736976420 | 24.66 | 0.39 | 1.61 | 24.11 | 24.68 | 24.11 | 208 |
| 1736890020 | 24.27 | 0.15 | 0.62 | 24.34 | 24.34 | 24.27 | 310 |
| 1736803620 | 24.12 | -0.03 | -0.12 | 24.03 | 24.3 | 23.96 | 739 |
| 1736544420 | 24.15 | -0.81 | -3.25 | 24.65 | 24.65 | 24.06 | 1488 |
| 1736458020 | 24.96 | 0.26 | 1.05 | 25.15 | 25.75 | 24.9 | 6420 |
| 1736371620 | 24.7 | -0.06 | -0.24 | 24.73 | 24.86 | 24.53 | 1290 |
| 1736285220 | 24.76 | 0.97 | 4.08 | 23.78 | 24.8 | 23.78 | 2309 |
| 1736198820 | 23.79 | 0.3 | 1.28 | 23.54 | 23.92 | 23.54 | 1737 |
| 1735939620 | 23.49 | 0.07 | 0.30 | 23.57 | 23.6 | 23.43 | 1181 |
| 1735853220 | 23.42 | -0.01 | -0.04 | 23.75 | 23.75 | 23.33 | 1272 |
| 1735594020 | 23.43 | 0 | 0.00 | 23.33 | 23.44 | 23.32 | 777 |
| 1735334820 | 23.43 | 0.29 | 1.25 | 23.19 | 23.46 | 23.19 | 760 |
| 1734989220 | 23.14 | -0.39 | -1.66 | 23.6 | 23.6 | 23.03 | 970 |
| 1734730020 | 23.53 | -0.07 | -0.30 | 23.45 | 23.53 | 22.98 | 7739 |
| 1734643620 | 23.6 | -0.15 | -0.63 | 23.73 | 23.74 | 23.52 | 577 |
| 1734557220 | 23.75 | -0.29 | -1.21 | 24 | 24.16 | 23.75 | 1307 |
| 1734470820 | 24.04 | 0.05 | 0.21 | 23.99 | 24.16 | 23.96 | 252 |
| 1734384420 | 23.99 | -0.26 | -1.07 | 24.34 | 24.35 | 23.99 | 923 |
| 1734125220 | 24.25 | -0.22 | -0.90 | 24.46 | 24.62 | 24.25 | 4363 |
| 1734038820 | 24.47 | -0.17 | -0.69 | 24.72 | 24.72 | 24.47 | 727 |
| 1733952420 | 24.64 | -0.09 | -0.36 | 24.62 | 24.86 | 24.6 | 859 |
| 1733866020 | 24.73 | -0.25 | -1.00 | 24.78 | 24.98 | 24.73 | 859 |
| 1733779620 | 24.98 | 0.16 | 0.64 | 24.54 | 25.09 | 24.54 | 1080 |
| 1733520420 | 24.82 | -0.18 | -0.72 | 24.92 | 24.98 | 24.81 | 193 |
| 1733434020 | 25 | 0.28 | 1.13 | 24.66 | 25 | 24.66 | 1562 |
| 1733347620 | 24.72 | 0.66 | 2.74 | 24.08 | 24.84 | 24.08 | 3178 |
| 1733261220 | 24.06 | 0.06 | 0.25 | 24.09 | 24.2 | 24.06 | 288 |
| 1733174820 | 24 | 0.43 | 1.82 | 23.38 | 24.08 | 23.36 | 1025 |
| 1732915620 | 23.57 | -0.09 | -0.38 | 23.5 | 23.57 | 23.5 | 145 |
| 1732829220 | 23.66 | 0.26 | 1.11 | 23.68 | 23.72 | 23.51 | 1155 |
| 1732742820 | 23.4 | 0.17 | 0.73 | 23.33 | 23.4 | 23.06 | 3207 |
| 1732656420 | 23.23 | -0.31 | -1.32 | 23.17 | 23.23 | 22.89 | 528 |
| 1732570020 | 23.54 | -0.09 | -0.38 | 23.72 | 23.73 | 23.54 | 403 |
| 1732310820 | 23.63 | 0.34 | 1.46 | 23.14 | 23.63 | 23.14 | 523 |
| 1732224420 | 23.29 | 0.49 | 2.15 | 22.74 | 23.29 | 22.74 | 289 |
| 1732138020 | 22.8 | -0.2 | -0.87 | 22.98 | 22.98 | 22.77 | 347 |
| 1732051620 | 23 | -0.43 | -1.84 | 23.1 | 23.1 | 22.73 | 1749 |
| 1731965220 | 23.43 | -0.05 | -0.21 | 23.61 | 23.61 | 23.24 | 169 |
| 1731705960 | 23.48 | -0.46 | -1.92 | 23.46 | 23.8 | 23.46 | 243 |
| 1731619560 | 23.94 | 0.27 | 1.14 | 23.58 | 23.98 | 23.56 | 816 |
| 1731533160 | 23.67 | -0.21 | -0.88 | 23.79 | 23.79 | 23.42 | 1563 |
| 1731446820 | 23.88 | -0.68 | -2.77 | 24.2 | 24.39 | 23.88 | 1298 |
| 1731360420 | 24.56 | 0.14 | 0.57 | 24.43 | 24.56 | 24.4 | 2085 |
| 1731101220 | 24.42 | -0.85 | -3.36 | 25.26 | 25.26 | 24.42 | 619 |
| 1731014760 | 25.27 | 1.33 | 5.56 | 24.45 | 25.28 | 24.42 | 2075 |
| 1730928360 | 23.94 | 0.03 | 0.13 | 24.08 | 24.45 | 23.91 | 294 |
| 1730841960 | 23.91 | 0.4 | 1.70 | 23.53 | 23.91 | 23.53 | 66 |
| 1730755560 | 23.51 | -0.14 | -0.59 | 23.85 | 23.85 | 23.5 | 656 |
| 1730496360 | 23.65 | -0.16 | -0.67 | 23.88 | 23.96 | 23.64 | 742 |
