Hot Features
프리미엄
Alupar Unt N2 (ALUP4)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.560538116592 | 8.92 | 9.14 | 8.91 | 10640 | 9.01708647 | PR |
| 4 | 0.19 | 2.16400911162 | 8.78 | 9.2 | 8.65 | 11683 | 8.92532097 | PR |
| 12 | -0.68 | -7.04663212435 | 9.65 | 9.66 | 8.65 | 14770 | 9.14712513 | PR |
| 26 | -1.18 | -11.6256157635 | 10.15 | 10.75 | 8.65 | 14248 | 9.66060547 | PR |
| 52 | -0.53725715 | -5.65102154621 | 9.50725715 | 10.75 | 8.65 | 16904 | 9.66206403 | PR |
| 156 | 1.34452488 | 17.6320145151 | 7.62547512 | 10.75 | 7.35742812 | 19242 | 9.02185566 | PR |
| 260 | 0.65129987 | 7.82934665058 | 8.31870013 | 10.75 | 4.84333208 | 23373 | 8.18332345 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737754200 | 8.97 | -0.03 | -0.33 | 8.93 | 9 | 8.93 | 11500 |
| 1737667740 | 9 | -0.08 | -0.88 | 9.01 | 9.14 | 8.94 | 18800 |
| 1737581400 | 9.08 | 0.07 | 0.78 | 9.0399999 | 9.09 | 9.03 | 6300 |
| 1737495000 | 9.01 | -0.01 | -0.11 | 9 | 9.13 | 8.98 | 15700 |
| 1737408600 | 9.02 | 0 | 0.00 | 9.02 | 9.06 | 8.93 | 3900 |
| 1737149400 | 9.02 | 0.02 | 0.22 | 8.92 | 9.1 | 8.91 | 8500 |
| 1737062940 | 9 | -0.04 | -0.44 | 9.01 | 9.01 | 8.91 | 6400 |
| 1736976540 | 9.0399999 | -0.02 | -0.22 | 9.11 | 9.16 | 9.01 | 5500 |
| 1736890140 | 9.06 | 0.25 | 2.84 | 8.89 | 9.16 | 8.89 | 24900 |
| 1736803740 | 8.81 | -0.15 | -1.67 | 9.08 | 9.2 | 8.81 | 19200 |
| 1736544540 | 8.96 | 0.12 | 1.36 | 8.95 | 8.96 | 8.7899999 | 5500 |
| 1736458140 | 8.84 | -0.09 | -1.01 | 8.98 | 8.98 | 8.7899999 | 14000 |
| 1736371740 | 8.93 | -0.13 | -1.43 | 9.06 | 9.06 | 8.88 | 5500 |
| 1736285400 | 9.06 | 0.28 | 3.19 | 8.78 | 9.06 | 8.78 | 8200 |
| 1736198940 | 8.78 | 0.09 | 1.04 | 8.72 | 8.8 | 8.65 | 16800 |
| 1735939740 | 8.69 | -0.28 | -3.12 | 8.9 | 8.92 | 8.69 | 13700 |
| 1735853400 | 8.97 | 0.07 | 0.79 | 8.89 | 8.97 | 8.72 | 14800 |
| 1735594200 | 8.9 | 0.15 | 1.71 | 8.75 | 8.9 | 8.72 | 11400 |
| 1735334940 | 8.75 | 0.02 | 0.23 | 8.78 | 8.97 | 8.75 | 11200 |
| 1735248540 | 8.73 | -0.1 | -1.13 | 8.83 | 8.9 | 8.71 | 17700 |
| 1734989340 | 8.83 | -0.14 | -1.56 | 9 | 9 | 8.78 | 16500 |
| 1734730200 | 8.97 | -0.03 | -0.33 | 8.86 | 9.03 | 8.86 | 8700 |
| 1734643800 | 9 | 0 | 0.00 | 8.95 | 9 | 8.86 | 11700 |
| 1734557400 | 9 | -0.01 | -0.11 | 9 | 9 | 8.85 | 34100 |
| 1734470940 | 9.01 | 0 | 0.00 | 9.01 | 9.01 | 8.95 | 18000 |
| 1734384540 | 9.01 | -0.06 | -0.66 | 9.07 | 9.07 | 8.98 | 15700 |
| 1734125340 | 9.07 | -0.03 | -0.33 | 9.1 | 9.17 | 9.03 | 12400 |
| 1734039000 | 9.1 | -0.12 | -1.30 | 9.08 | 9.16 | 9 | 9900 |
| 1733952540 | 9.22 | 0.14 | 1.54 | 9.08 | 9.22 | 9.0399999 | 17300 |
| 1733866140 | 9.08 | 0.08 | 0.89 | 9.02 | 9.14 | 9 | 5800 |
| 1733779740 | 9 | -0.01 | -0.11 | 9.02 | 9.08 | 8.98 | 13200 |
| 1733520600 | 9.01 | -0.08 | -0.88 | 9.17 | 9.19 | 8.99 | 12700 |
| 1733434200 | 9.09 | 0.14 | 1.56 | 9 | 9.16 | 9 | 9700 |
| 1733347800 | 8.95 | -0.09 | -1.00 | 9.05 | 9.1 | 8.94 | 15800 |
| 1733261340 | 9.0399999 | -0.09 | -0.99 | 9.18 | 9.2899999 | 8.99 | 16400 |
| 1733174940 | 9.13 | -0.04 | -0.44 | 9.1 | 9.19 | 8.95 | 30800 |
| 1732915740 | 9.17 | 0.22 | 2.46 | 8.95 | 9.17 | 8.88 | 27600 |
| 1732829400 | 8.95 | -0.36 | -3.87 | 9.39 | 9.39 | 8.95 | 22800 |
| 1732743000 | 9.31 | -0.21 | -2.21 | 9.52 | 9.52 | 9.3 | 15300 |
| 1732656600 | 9.52 | 0.1 | 1.06 | 9.42 | 9.53 | 9.42 | 11200 |
| 1732570140 | 9.42 | -0.03 | -0.32 | 9.49 | 9.63 | 9.4 | 11800 |
| 1732310940 | 9.45 | 0.04 | 0.43 | 9.51 | 9.51 | 9.36 | 7000 |
| 1732224600 | 9.41 | -0.1 | -1.05 | 9.5 | 9.59 | 9.3699999 | 6000 |
| 1732051800 | 9.51 | 0.1 | 1.06 | 9.31 | 9.65 | 9.31 | 26700 |
| 1731965340 | 9.41 | -0.09 | -0.95 | 9.38 | 9.42 | 9.3 | 13400 |
| 1731619800 | 9.5 | 0.1 | 1.06 | 9.41 | 9.55 | 9.38 | 19400 |
| 1731533400 | 9.4 | -0.1 | -1.05 | 9.42 | 9.48 | 9.36 | 18300 |
| 1731446940 | 9.5 | 0.01 | 0.11 | 9.49 | 9.5 | 9.11 | 29700 |
| 1731360540 | 9.49 | 0.1 | 1.06 | 9.41 | 9.49 | 9.27 | 20100 |
| 1731101400 | 9.39 | -0.01 | -0.11 | 9.5 | 9.55 | 9.28 | 15300 |
| 1731014940 | 9.4 | -0.15 | -1.57 | 9.53 | 9.65 | 9.4 | 9300 |
| 1730928600 | 9.55 | 0.05 | 0.53 | 9.47 | 9.55 | 9.31 | 25800 |
| 1730842200 | 9.5 | 0 | 0.00 | 9.5 | 9.59 | 9.3699999 | 11100 |
| 1730755800 | 9.5 | 0.02 | 0.21 | 9.48 | 9.6 | 9.48 | 8600 |
| 1730496600 | 9.48 | -0.16 | -1.66 | 9.65 | 9.66 | 9.3 | 21500 |
| 1730410200 | 9.64 | 0.03 | 0.31 | 9.6199999 | 9.68 | 9.5 | 11500 |
| 1730323800 | 9.61 | -0.01 | -0.10 | 9.56 | 9.67 | 9.56 | 6300 |
| 1730237340 | 9.6199999 | -0.03 | -0.31 | 9.63 | 9.68 | 9.6 | 5300 |
| 1730151000 | 9.65 | -0.02 | -0.21 | 9.65 | 9.7 | 9.59 | 7200 |
