Hot Features
프리미엄
Alupar Unt N2 (ALUP4F)
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 |
|---|---|---|---|---|---|---|---|
| 1740000540 | 9.2899999 | 0.17 | 1.86 | 9.1199999 | 9.38 | 9.1199999 | 1063 |
| 1739914140 | 9.1199999 | -0.48 | -5.00 | 9.4 | 9.46 | 9.1199999 | 1678 |
| 1739827800 | 9.6 | 0.14 | 1.48 | 9.56 | 9.6 | 9.43 | 2202 |
| 1739568600 | 9.46 | 0.21 | 2.27 | 9.2 | 9.5399999 | 9.14 | 1741 |
| 1739482140 | 9.25 | 0.07 | 0.76 | 9.28 | 9.28 | 9.0399999 | 1267 |
| 1739395740 | 9.18 | -0.02 | -0.22 | 9.17 | 9.3 | 9.14 | 1659 |
| 1739309400 | 9.2 | -0.04 | -0.43 | 9.17 | 9.2899999 | 9.14 | 1429 |
| 1739222940 | 9.24 | 0.11 | 1.20 | 9.17 | 9.25 | 9.11 | 1748 |
| 1738963800 | 9.13 | -0.02 | -0.22 | 9.25 | 9.27 | 9.1199999 | 2593 |
| 1738877340 | 9.15 | 0.05 | 0.55 | 9.17 | 9.2899999 | 9.11 | 1807 |
| 1738790940 | 9.1 | -0.31 | -3.29 | 9.15 | 9.33 | 9.1 | 2531 |
| 1738704600 | 9.41 | 0.2 | 2.17 | 9.25 | 9.41 | 9.13 | 1480 |
| 1738618200 | 9.21 | -0.07 | -0.75 | 9.28 | 9.3699999 | 9.21 | 3190 |
| 1738358940 | 9.28 | -0.16 | -1.69 | 9.33 | 9.49 | 9.17 | 1658 |
| 1738272540 | 9.44 | 0.26 | 2.83 | 9.09 | 9.44 | 9.09 | 1984 |
| 1738186200 | 9.18 | 0.07 | 0.77 | 9.1 | 9.18 | 9.01 | 1236 |
| 1738099740 | 9.11 | 0.14 | 1.56 | 9.14 | 9.15 | 9.05 | 898 |
| 1738013340 | 8.97 | -0.02 | -0.22 | 8.97 | 9.13 | 8.93 | 1494 |
| 1737754200 | 8.99 | -0.1 | -1.10 | 8.9 | 9 | 8.9 | 1786 |
| 1737667740 | 9.09 | 0.07 | 0.78 | 9.02 | 9.18 | 8.96 | 2361 |
| 1737581400 | 9.02 | -0.12 | -1.31 | 9.03 | 9.14 | 9.02 | 1553 |
| 1737495000 | 9.14 | 0.04 | 0.44 | 9.18 | 9.18 | 8.97 | 53398 |
| 1737408600 | 9.1 | 0.06 | 0.66 | 9.06 | 9.1 | 8.95 | 1310 |
| 1737149400 | 9.0399999 | 0 | 0.00 | 9.14 | 9.18 | 8.92 | 4529 |
| 1737062940 | 9.0399999 | -0.02 | -0.22 | 9 | 9.1199999 | 8.89 | 8581 |
| 1736976540 | 9.06 | 0.06 | 0.67 | 9.06 | 9.17 | 9 | 2357 |
| 1736890140 | 9 | 0.02 | 0.22 | 8.85 | 9.15 | 8.85 | 191760 |
| 1736803740 | 8.98 | 0.12 | 1.35 | 8.95 | 9.17 | 8.9 | 23724 |
| 1736544540 | 8.86 | -0.14 | -1.56 | 8.85 | 8.96 | 8.75 | 1533 |
| 1736458140 | 9 | 0.09 | 1.01 | 9 | 9 | 8.8 | 1845 |
| 1736371740 | 8.91 | -0.14 | -1.55 | 9.06 | 9.07 | 8.89 | 1704 |
| 1736285400 | 9.05 | 0.35 | 4.02 | 8.78 | 9.05 | 8.78 | 2022 |
| 1736198940 | 8.7 | -0.14 | -1.58 | 8.8 | 8.85 | 8.68 | 2770 |
| 1735939740 | 8.84 | -0.01 | -0.11 | 8.78 | 8.91 | 8.72 | 4026 |
| 1735853400 | 8.85 | -0.12 | -1.34 | 9.02 | 9.02 | 8.75 | 2790 |
| 1735594200 | 8.97 | 0.12 | 1.36 | 8.94 | 8.97 | 8.72 | 2965 |
| 1735334940 | 8.85 | 0.09 | 1.03 | 8.99 | 8.99 | 8.77 | 2252 |
| 1735248540 | 8.76 | -0.18 | -2.01 | 8.92 | 8.99 | 8.72 | 4496 |
| 1734989340 | 8.94 | -0.09 | -1.00 | 9.0399999 | 9.05 | 8.78 | 4323 |
| 1734730200 | 9.03 | 0.05 | 0.56 | 8.9 | 9.03 | 8.9 | 2277 |
| 1734643800 | 8.98 | 0.03 | 0.34 | 8.99 | 8.99 | 8.8699999 | 2794 |
| 1734557400 | 8.95 | -0.07 | -0.78 | 9.02 | 9.02 | 8.86 | 3813 |
| 1734470940 | 9.02 | 0 | 0.00 | 9.01 | 9.03 | 8.95 | 2486 |
| 1734384540 | 9.02 | -0.05 | -0.55 | 9.07 | 9.07 | 8.98 | 3671 |
| 1734125340 | 9.07 | -0.06 | -0.66 | 9.2 | 9.2 | 9.0399999 | 4118 |
| 1734039000 | 9.13 | 0.02 | 0.22 | 9.2 | 9.2899999 | 9 | 3195 |
| 1733952540 | 9.11 | -0.02 | -0.22 | 9.05 | 9.21 | 9.02 | 15414 |
| 1733866140 | 9.13 | 0.05 | 0.55 | 9.18 | 9.18 | 9 | 1775 |
| 1733779740 | 9.08 | 0.02 | 0.22 | 9.01 | 9.16 | 8.99 | 6430 |
| 1733520600 | 9.06 | -0.06 | -0.66 | 9.08 | 9.17 | 9.01 | 14110 |
| 1733434200 | 9.1199999 | 0.13 | 1.45 | 9.07 | 9.17 | 8.99 | 8040 |
| 1733347800 | 8.99 | -0.03 | -0.33 | 9.0399999 | 9.1 | 8.96 | 4940 |
| 1733261340 | 9.02 | -0.13 | -1.42 | 9.13 | 9.27 | 8.99 | 18851 |
| 1733174940 | 9.15 | 0.08 | 0.88 | 9.17 | 9.21 | 8.97 | 6492 |
| 1732915740 | 9.07 | 0.08 | 0.89 | 8.99 | 9.14 | 8.9 | 5365 |
| 1732829400 | 8.99 | -0.45 | -4.77 | 9.31 | 9.43 | 8.99 | 5795 |
| 1732743000 | 9.44 | -0.14 | -1.46 | 9.59 | 9.59 | 9.31 | 2542 |
| 1732656600 | 9.58 | 0.12 | 1.27 | 9.36 | 9.58 | 9.36 | 1415 |
| 1732570140 | 9.46 | -0.11 | -1.15 | 9.5399999 | 9.6 | 9.41 | 2208 |
| 1732310940 | 9.57 | 0.1 | 1.06 | 9.41 | 9.57 | 9.36 | 1530 |
| 1732224600 | 9.47 | 0.02 | 0.21 | 9.47 | 9.59 | 9.3699999 | 1911 |
