Hot Features
프리미엄
ALLOS S.A. (ALOS3F)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915740 | 20.18 | 0.48 | 2.44 | 19.98 | 20.18 | 18.94 | 18562 |
| 1732829400 | 19.7 | -1.24 | -5.92 | 21.14 | 21.14 | 19.7 | 17214 |
| 1732743000 | 20.94 | -0.75 | -3.46 | 21.65 | 21.8 | 20.9 | 10944 |
| 1732656600 | 21.69 | 0.38 | 1.78 | 21.53 | 21.99 | 21.23 | 9255 |
| 1732570140 | 21.31 | -0.02 | -0.09 | 21.42 | 21.67 | 21.1 | 12925 |
| 1732310940 | 21.33 | 0.33 | 1.57 | 21.01 | 21.49 | 20.93 | 10894 |
| 1732224600 | 21 | -0.5 | -2.33 | 21.63 | 21.63 | 21 | 14131 |
| 1732051800 | 21.5 | -0.07 | -0.32 | 21.57 | 21.72 | 21.36 | 8267 |
| 1731965340 | 21.57 | -0.26 | -1.19 | 21.95 | 21.95 | 21.54 | 7897 |
| 1731619800 | 21.83 | 0.07 | 0.32 | 21.75 | 22.18 | 21.73 | 10143 |
| 1731533400 | 21.76 | -0.12 | -0.55 | 21.58 | 21.94 | 21.48 | 8415 |
| 1731446940 | 21.88 | 0.22 | 1.02 | 21.58 | 21.88 | 21.55 | 8813 |
| 1731360540 | 21.66 | 0.09 | 0.42 | 21.74 | 21.85 | 21.51 | 9187 |
| 1731101400 | 21.57 | -0.28 | -1.28 | 21.79 | 21.85 | 21.56 | 8097 |
| 1731014940 | 21.85 | -0.29 | -1.31 | 22.18 | 22.59 | 21.82 | 9094 |
| 1730928600 | 22.14 | -0.4 | -1.77 | 22.37 | 22.37 | 21.68 | 9342 |
| 1730842200 | 22.54 | 0.14 | 0.63 | 22.3 | 22.6 | 22.15 | 8847 |
| 1730755800 | 22.4 | 0.77 | 3.56 | 21.57 | 22.45 | 21.5 | 11917 |
| 1730496600 | 21.63 | -0.57 | -2.57 | 22.39 | 22.39 | 21.49 | 13347 |
| 1730410200 | 22.2 | 0.07 | 0.32 | 21.95 | 22.31 | 21.75 | 7611 |
| 1730323800 | 22.13 | 0.09 | 0.41 | 22.25 | 22.33 | 21.93 | 7204 |
| 1730237340 | 22.04 | -0.26 | -1.17 | 22.2 | 22.22 | 21.89 | 5872 |
| 1730151000 | 22.3 | 0.41 | 1.87 | 21.98 | 22.31 | 21.75 | 7064 |
| 1729891800 | 21.89 | -0.41 | -1.84 | 21.9 | 22.24 | 21.88 | 6782 |
| 1729805400 | 22.3 | 0.27 | 1.23 | 21.76 | 22.3 | 21.76 | 7181 |
| 1729719000 | 22.03 | -0.05 | -0.23 | 21.81 | 22.03 | 21.74 | 7189 |
| 1729632600 | 22.08 | -0.44 | -1.95 | 22.1 | 22.41 | 21.83 | 7556 |
| 1729546140 | 22.52 | 0.37 | 1.67 | 22.38 | 22.67 | 22.25 | 7648 |
| 1729287000 | 22.15 | -0.32 | -1.42 | 22.47 | 22.85 | 22.15 | 7573 |
| 1729200540 | 22.47 | 0.05 | 0.22 | 22.42 | 22.5 | 22.11 | 6401 |
| 1729114140 | 22.42 | 0.05 | 0.22 | 22.51 | 22.81 | 22.41 | 9313 |
| 1729027740 | 22.37 | 0.11 | 0.49 | 22.24 | 22.61 | 22.24 | 7585 |
| 1728941340 | 22.26 | 0.24 | 1.09 | 21.94 | 22.46 | 21.89 | 10297 |
| 1728682200 | 22.02 | -0.19 | -0.86 | 22 | 22.21 | 22 | 6173 |
| 1728595740 | 22.21 | 0.27 | 1.23 | 22 | 22.29 | 21.85 | 8601 |
| 1728509400 | 21.94 | -0.67 | -2.96 | 22.83 | 22.83 | 21.81 | 8606 |
| 1728422940 | 22.61 | -0.01 | -0.04 | 22.6 | 22.8 | 22.23 | 10390 |
| 1728336600 | 22.62 | 0.03 | 0.13 | 22.5 | 22.74 | 22.17 | 9649 |
| 1728077400 | 22.59 | 0.51 | 2.31 | 21.88 | 22.6 | 21.71 | 8770 |
| 1727991000 | 22.08 | -0.29 | -1.30 | 22.14 | 22.17 | 21.88 | 9473 |
| 1727904540 | 22.37 | 0.75 | 3.47 | 21.9 | 22.45 | 21.9 | 11824 |
| 1727818200 | 21.62 | -0.15 | -0.69 | 21.99 | 22.09 | 21.62 | 10589 |
| 1727731800 | 21.77 | 0.07 | 0.32 | 22.07 | 22.18 | 21.55 | 6420 |
| 1727472600 | 21.7 | -0.39 | -1.77 | 21.85 | 22.15 | 21.7 | 7817 |
| 1727386140 | 22.09 | 0.03 | 0.14 | 22 | 22.09 | 21.75 | 6683 |
| 1727299740 | 22.06 | -0.05 | -0.23 | 22.15 | 22.47 | 21.8 | 6828 |
| 1727213400 | 22.11 | 0.07 | 0.32 | 22.27 | 22.5 | 22.05 | 7318 |
| 1727127000 | 22.04 | -0.7 | -3.08 | 22.35 | 22.35 | 21.91 | 10178 |
| 1726867800 | 22.74 | -0.46 | -1.98 | 22.89 | 22.89 | 22.26 | 9777 |
| 1726781400 | 23.2 | 0.18 | 0.78 | 23.26 | 23.39 | 22.71 | 7671 |
| 1726695000 | 23.02 | 0.06 | 0.26 | 22.98 | 23.51 | 22.68 | 8699 |
| 1726608600 | 22.96 | -0.22 | -0.95 | 23.2 | 23.24 | 22.87 | 7849 |
| 1726522200 | 23.18 | 0.47 | 2.07 | 22.84 | 23.21 | 22.66 | 7461 |
| 1726263000 | 22.71 | -0.19 | -0.83 | 22.8 | 23.18 | 22.71 | 8727 |
| 1726176540 | 22.9 | -0.05 | -0.22 | 22.98 | 22.98 | 22.64 | 8280 |
| 1726090140 | 22.95 | 0.1 | 0.44 | 23 | 23.06 | 22.61 | 8486 |
| 1726003740 | 22.85 | -0.07 | -0.31 | 22.91 | 22.96 | 22.7 | 8170 |
| 1725917400 | 22.92 | -0.14 | -0.61 | 23.1 | 23.1 | 22.77 | 8334 |
| 1725658200 | 23.06 | -0.23 | -0.99 | 23.26 | 23.39 | 22.94 | 6481 |
| 1725571800 | 23.29 | -0.11 | -0.47 | 23.29 | 23.39 | 22.95 | 7622 |
| 1725485400 | 23.4 | 0.62 | 2.72 | 22.87 | 23.54 | 22.87 | 9793 |
| 1725399000 | 22.78 | 0.4 | 1.79 | 22.61 | 22.93 | 22.41 | 11444 |
| 1725312600 | 22.38 | -0.36 | -1.58 | 22.59 | 22.81 | 22.19 | 13634 |
| 1725053400 | 22.74 | -0.26 | -1.13 | 23.14 | 23.14 | 22.2 | 12472 |
