Hot Features
프리미엄
Totvs SA (PK) (TTVSY)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.495 | -4.00485436893 | 12.36 | 12.824 | 11.865 | 110121 | 12.25189674 | DR |
| 4 | 0.195 | 1.67095115681 | 11.67 | 12.824 | 10.81 | 192399 | 11.83940581 | DR |
| 12 | 2.924 | 32.7032770384 | 8.941 | 12.824 | 8.201 | 113458 | 10.86348707 | DR |
| 26 | 0.705 | 6.31720430108 | 11.16 | 12.824 | 8.201 | 86424 | 10.65717327 | DR |
| 52 | -0.801 | -6.32401705353 | 12.666 | 13.18 | 8.201 | 57329 | 10.80082473 | DR |
| 156 | 1.065 | 9.86111111111 | 10.8 | 14.76 | 8.201 | 51695 | 10.98536678 | DR |
| 260 | 1.065 | 9.86111111111 | 10.8 | 14.76 | 8.201 | 51695 | 10.98536678 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740695340 | 12.41 | 0.06 | 0.53 | 12.7 | 12.824 | 12.41 | 3288 |
| 1740608400 | 12.345 | -0.12 | -0.92 | 12.25 | 12.505 | 12.25 | 11304 |
| 1740522480 | 12.46 | 0.46 | 3.83 | 12.495 | 12.495 | 12.21 | 288261 |
| 1740435600 | 12 | -0.18 | -1.48 | 12.061 | 12.2 | 11.95 | 243044 |
| 1740176400 | 12.18 | -0.1 | -0.81 | 12.36 | 12.5399 | 12.18 | 4706 |
| 1740090480 | 12.28 | 0.63 | 5.41 | 12.07 | 12.28 | 12.0423 | 18306 |
| 1740003960 | 11.65 | -0.34 | -2.84 | 12.03 | 12.03 | 11.65 | 8426 |
| 1739917740 | 11.99 | -0.06 | -0.50 | 11.99 | 11.99 | 11.895 | 112992 |
| 1739572020 | 12.05 | 0.11 | 0.92 | 11.82 | 12.09 | 11.75 | 6668 |
| 1739485320 | 11.94 | 0.3 | 2.58 | 11.76 | 12.05 | 11.76 | 6058 |
| 1739398920 | 11.64 | -0.13 | -1.10 | 11.6 | 11.78 | 11.53 | 9613 |
| 1739312940 | 11.77 | -0.21 | -1.71 | 11.5601 | 12.235 | 11.56 | 12978 |
| 1739226000 | 11.975 | 0.3 | 2.53 | 11.959 | 12.08 | 11.8 | 14209 |
| 1738967160 | 11.68 | 0.18 | 1.57 | 11.59 | 11.8 | 11.54 | 11633 |
| 1738880400 | 11.5 | 0.32 | 2.86 | 10.81 | 11.5 | 10.81 | 41687 |
| 1738794000 | 11.18 | -0.77 | -6.44 | 11.238 | 11.37 | 11.013 | 327433 |
| 1738708080 | 11.95 | -0.22 | -1.81 | 11.27 | 12.0399 | 11.27 | 205545 |
| 1738621740 | 12.17 | 0.44 | 3.75 | 11.8399 | 12.17 | 11.533 | 482518 |
| 1738362000 | 11.73 | -0.42 | -3.46 | 11.67 | 11.995 | 11.17 | 1846906 |
| 1738276080 | 12.15 | 1.16 | 10.56 | 11 | 12.15 | 11 | 264474 |
| 1738189740 | 10.99 | 0.4 | 3.73 | 10.68 | 10.99 | 10.48 | 8835 |
| 1738103280 | 10.595 | 0.02 | 0.14 | 10.69 | 10.69 | 10.42 | 7977 |
| 1738016820 | 10.58 | 0.41 | 4.03 | 10.565 | 10.58 | 10.36 | 83072 |
| 1737757440 | 10.17 | 0.05 | 0.49 | 10.135 | 10.17 | 10.06 | 9116 |
| 1737671220 | 10.12 | 0.12 | 1.16 | 10.2199 | 10.2199 | 9.78 | 17942 |
| 1737584640 | 10.0036 | 0.27 | 2.81 | 9.9 | 10.03 | 9.81 | 14771 |
| 1737498540 | 9.73 | 0.17 | 1.78 | 9.55 | 9.73 | 9.5 | 51020 |
| 1737152880 | 9.56 | 0.06 | 0.63 | 9.42 | 9.56 | 9.241 | 64433 |
| 1737066420 | 9.5 | -0.09 | -0.94 | 9.6008 | 9.71 | 9.335 | 195603 |
| 1736979720 | 9.5905 | 0.5 | 5.51 | 9.3125 | 9.5905 | 9.28 | 9335 |
| 1736893380 | 9.09 | 0.23 | 2.60 | 8.99 | 9.19 | 8.98 | 13311 |
| 1736806800 | 8.86 | 0.07 | 0.84 | 8.91 | 8.91 | 8.655 | 53735 |
| 1736547720 | 8.786 | -0.07 | -0.84 | 8.75 | 8.93 | 8.59 | 87927 |
| 1736375340 | 8.86 | 0.05 | 0.57 | 8.715 | 8.9 | 8.61 | 40793 |
| 1736288940 | 8.81 | -0.02 | -0.23 | 9.01 | 9.25 | 8.81 | 28451 |
| 1736202360 | 8.83 | 0.35 | 4.13 | 8.821 | 9.085 | 8.7609999 | 65295 |
| 1735942980 | 8.48 | -0.33 | -3.75 | 8.99 | 8.99 | 8.43 | 36436 |
| 1735856700 | 8.81 | 0.22 | 2.56 | 8.51 | 8.81 | 8.41 | 41139 |
| 1735683960 | 8.59 | 0.02 | 0.23 | 8.605 | 9.01 | 8.201 | 142980 |
| 1735597740 | 8.57 | -0.11 | -1.27 | 8.66 | 9.0498999 | 8.5399999 | 43840 |
| 1735338000 | 8.68 | -0.09 | -1.03 | 8.66 | 8.96 | 8.66 | 113928 |
| 1735252020 | 8.77 | -0.04 | -0.45 | 8.95 | 9.06 | 8.77 | 21425 |
| 1735078200 | 8.81 | -0.05 | -0.56 | 8.8101 | 8.9 | 8.81 | 7825 |
| 1734992400 | 8.86 | -0.15 | -1.68 | 9.028 | 9.14 | 8.81 | 32652 |
| 1734733200 | 9.0109999 | 0.01 | 0.12 | 9.0815 | 9.16 | 8.92 | 62124 |
| 1734646800 | 9 | 0.63 | 7.53 | 8.61 | 9 | 8.61 | 112490 |
| 1734560940 | 8.3699999 | -0.71 | -7.82 | 8.8301 | 8.98 | 8.3699999 | 252517 |
| 1734474360 | 9.08 | -0.21 | -2.21 | 9.08 | 9.2646 | 8.96 | 37369 |
| 1734388140 | 9.285 | -0.48 | -4.92 | 9.3915 | 9.755 | 9.2 | 215659 |
| 1734128940 | 9.765 | -0.51 | -4.93 | 10.37 | 10.37 | 9.68 | 90907 |
| 1734042480 | 10.271 | 0.09 | 0.89 | 10.02 | 10.271 | 9.45 | 38975 |
| 1733955900 | 10.18 | 0.82 | 8.76 | 10.1 | 10.4499 | 9.8699999 | 145076 |
| 1733869200 | 9.36 | 0.26 | 2.86 | 9.5 | 9.5 | 9.22 | 73297 |
| 1733782800 | 9.1 | 0.08 | 0.89 | 9.0001 | 9.15 | 8.9601 | 79107 |
| 1733523600 | 9.02 | -0.23 | -2.49 | 8.941 | 9.205 | 8.82 | 20791 |
| 1733437500 | 9.25 | 0.17 | 1.87 | 9.17 | 9.3725 | 9.1649999 | 80268 |
| 1733350980 | 9.08 | 0.23 | 2.60 | 8.98 | 9.1 | 8.92 | 37037 |
| 1733264700 | 8.85 | 0.03 | 0.34 | 8.799 | 8.94 | 8.799 | 23924 |
| 1733178180 | 8.82 | -0.2 | -2.22 | 8.94 | 9.07 | 8.815 | 76869 |
| 1732918200 | 9.02 | -0.69 | -7.11 | 8.94 | 9.18 | 8.7899999 | 33366 |
