Hot Features
프리미엄
Vinacapital Vietnam Opportunity Fund Ltd (PK) (VCVOF)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.334 | -5.20330269512 | 6.419 | 6.419 | 6.085 | 1412 | 6.12678116 | CS |
| 4 | 0.195 | 3.31069609508 | 5.89 | 6.419 | 5.8 | 2694 | 6.02911587 | CS |
| 12 | -0.495 | -7.52279635258 | 6.58 | 6.728 | 5.79 | 4296 | 6.19482691 | CS |
| 26 | -0.015 | -0.245901639344 | 6.1 | 6.728 | 5.79 | 4023 | 6.24128388 | CS |
| 52 | 0.06 | 0.995850622407 | 6.025 | 6.805 | 5.79 | 3141 | 6.2507963 | CS |
| 156 | 0.255826 | 4.38871785265 | 5.829174 | 6.805 | 4.54 | 5886 | 5.78851364 | CS |
| 260 | -0.365 | -5.65891472868 | 6.45 | 7.375 | 4.54 | 6928 | 5.92060125 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1783632540 | 6.085 | 0 | 0.00 | 6.085 | 6.085 | 6.085 | 0 |
| 1783546140 | 6.085 | 0 | 0.00 | 6.085 | 6.085 | 6.085 | 0 |
| 1783459740 | 6.085 | 0 | 0.00 | 6.085 | 6.085 | 6.085 | 0 |
| 1783373340 | 6.085 | -0.05 | -0.73 | 6.085 | 6.085 | 6.085 | 202 |
| 1783027740 | 6.13 | 0.05 | 0.82 | 6.4189999 | 6.4189999 | 6.13 | 2622 |
| 1782941280 | 6.08 | -0.03 | -0.49 | 5.937 | 6.08 | 5.88 | 15025 |
| 1782854880 | 6.11 | -0.02 | -0.33 | 6.11 | 6.11 | 6.11 | 285 |
| 1782768300 | 6.13 | 0.33 | 5.69 | 6.13 | 6.13 | 6.13 | 489 |
| 1782508860 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1782422460 | 5.8 | -0.2 | -3.33 | 5.8 | 5.8 | 5.8 | 187 |
| 1782336000 | 6 | -0.04 | -0.58 | 6.045 | 6.2485 | 6 | 6372 |
| 1782250140 | 6.035 | 0.22 | 3.84 | 6.035 | 6.035 | 6.035 | 234 |
| 1782163500 | 5.812 | -0.14 | -2.32 | 5.812 | 5.812 | 5.812 | 399 |
| 1781818140 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1781731740 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1781645340 | 5.95 | 0.15 | 2.59 | 5.95 | 5.95 | 5.95 | 509 |
| 1781558940 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1781299740 | 5.8 | -0.24 | -3.91 | 5.89 | 5.89 | 5.8 | 3312 |
| 1781213340 | 6.0359999 | 0 | 0.00 | 6.0359999 | 6.0359999 | 6.0359999 | 0 |
| 1781126940 | 6.0359999 | 0.12 | 1.96 | 6.0359999 | 6.0359999 | 6.0359999 | 179 |
| 1781040540 | 5.92 | -0.28 | -4.52 | 5.8 | 5.975 | 5.8 | 2772 |
| 1780954140 | 6.2 | 0.21 | 3.51 | 6.2 | 6.2 | 6.2 | 220 |
| 1780694940 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.99 | 0 |
| 1780608540 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.99 | 0 |
| 1780522140 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.99 | 0 |
| 1780435740 | 5.99 | -0.08 | -1.24 | 6.07 | 6.07 | 5.99 | 1175 |
| 1780349340 | 6.065 | 0.16 | 2.62 | 6.09 | 6.09 | 6.065 | 1699 |
| 1780090080 | 5.91 | -0.54 | -8.37 | 5.91 | 5.91 | 5.91 | 979 |
| 1780003320 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1779916920 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1779830520 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1779484920 | 6.45 | 0.05 | 0.78 | 6.45 | 6.45 | 6.45 | 49845 |
| 1779398880 | 6.4 | 0.51 | 8.66 | 6.4 | 6.4 | 6.4 | 4779 |
| 1779312060 | 5.89 | 0 | 0.00 | 5.89 | 5.89 | 5.89 | 0 |
| 1779225660 | 5.89 | -0.41 | -6.45 | 5.89 | 6.148205 | 5.89 | 12208 |
| 1779139380 | 6.2964 | 0 | 0.00 | 6.2964 | 6.2964 | 6.2964 | 0 |
| 1778880180 | 6.2964 | 0 | 0.00 | 6.2964 | 6.2964 | 6.2964 | 0 |
| 1778793780 | 6.2964 | 0 | 0.00 | 6.2964 | 6.2964 | 6.2964 | 0 |
| 1778707380 | 6.2964 | 0.04 | 0.58 | 6.2964 | 6.2964 | 6.2964 | 1103 |
| 1778621340 | 6.26 | 0.22 | 3.66 | 6.265 | 6.265 | 6.2 | 10733 |
| 1778534940 | 6.039 | -0.46 | -7.09 | 6.039 | 6.039 | 6.039 | 37639 |
| 1778275200 | 6.5 | 0.19 | 3.01 | 6.5 | 6.5 | 6.5 | 663 |
| 1778188800 | 6.3099999 | 0 | 0.00 | 6.3099999 | 6.3099999 | 6.3099999 | 0 |
| 1778102400 | 6.3099999 | 0 | 0.00 | 6.3099999 | 6.3099999 | 6.3099999 | 0 |
| 1778016000 | 6.3099999 | 0.52 | 8.98 | 6.3099999 | 6.3099999 | 6.3099999 | 129 |
| 1777930140 | 5.79 | -0.76 | -11.60 | 5.79 | 5.79 | 5.79 | 126 |
| 1777671000 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 133 |
| 1777584540 | 6.55 | 0.36 | 5.73 | 6.265 | 6.55 | 6.265 | 960 |
| 1777498140 | 6.195 | -0.05 | -0.72 | 6.195 | 6.195 | 6.195 | 264 |
| 1777411800 | 6.24 | 0 | 0.00 | 6.24 | 6.24 | 6.24 | 10 |
| 1777325400 | 6.24 | -0.08 | -1.19 | 6.24 | 6.24 | 6.24 | 182 |
| 1777066140 | 6.315 | 0 | 0.00 | 6.315 | 6.315 | 6.315 | 0 |
| 1776979740 | 6.315 | -0.01 | -0.08 | 6.315 | 6.315 | 6.315 | 617 |
| 1776893280 | 6.32 | -0.12 | -1.79 | 6.32 | 6.32 | 6.32 | 486 |
| 1776806940 | 6.4349999 | -0.01 | -0.16 | 6.4349999 | 6.4349999 | 6.4349999 | 868 |
| 1776720540 | 6.445 | -0.28 | -4.21 | 6.445 | 6.445 | 6.445 | 247 |
| 1776460800 | 6.728 | 0.13 | 1.94 | 6.728 | 6.728 | 6.728 | 160 |
| 1776374940 | 6.6 | 0.03 | 0.46 | 6.58 | 6.6 | 6.58 | 1140 |
| 1776288540 | 6.57 | 0 | 0.00 | 6.57 | 6.57 | 6.57 | 0 |
| 1776202140 | 6.57 | 0 | 0.00 | 6.57 | 6.57 | 6.57 | 642 |
| 1776115200 | 6.57 | 0 | 0.00 | 6.57 | 6.57 | 6.57 | 0 |
| 1775856000 | 6.57 | 0.24 | 3.79 | 6.5 | 6.57 | 6.5 | 12968 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
