Hot Features
프리미엄
Americanas SA (AMER3)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 5.72 | 5.79 | 5.46 | 1663960 | 5.5845179 | CS |
| 4 | -0.91 | -13.7254901961 | 6.63 | 7.94 | 4.78 | 2952213 | 5.75556246 | CS |
| 12 | 1.99 | 53.3512064343 | 3.73 | 18.14 | 3.07 | 6082263 | 6.52342322 | CS |
| 26 | -62.28 | -91.5882352941 | 68 | 87 | 3.07 | 56722572 | 16.3372233 | CS |
| 52 | -77.28 | -93.1084337349 | 83 | 88 | 3.07 | 37992441 | 26.35688991 | CS |
| 156 | -3023.28 | -99.8111587983 | 3029 | 3635 | 3.07 | 29768529 | 364.73165488 | CS |
| 260 | -7038.28 | -99.9187961386 | 7044 | 12790 | 3.07 | 17961300 | 364.73165488 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737149400 | 5.71 | 0.13 | 2.33 | 5.63 | 5.72 | 5.5599999 | 1479900 |
| 1737062940 | 5.58 | -0.14 | -2.45 | 5.72 | 5.72 | 5.48 | 1303000 |
| 1736976540 | 5.72 | 0.17 | 3.06 | 5.55 | 5.79 | 5.55 | 2271600 |
| 1736890140 | 5.55 | 0.07 | 1.28 | 5.5 | 5.64 | 5.48 | 1602800 |
| 1736803740 | 5.48 | -0.04 | -0.72 | 5.62 | 5.62 | 5.46 | 1095200 |
| 1736544540 | 5.5199999 | -0.09 | -1.60 | 5.72 | 5.72 | 5.46 | 2047200 |
| 1736458140 | 5.61 | 0.01 | 0.18 | 5.55 | 5.89 | 5.53 | 1951800 |
| 1736371740 | 5.6 | -0.11 | -1.93 | 5.7 | 5.74 | 5.5199999 | 1531600 |
| 1736285400 | 5.71 | -0.16 | -2.73 | 5.92 | 5.93 | 5.71 | 2739300 |
| 1736198940 | 5.87 | 0.13 | 2.26 | 5.9 | 5.96 | 5.7699999 | 3210300 |
| 1735939740 | 5.74 | 0.01 | 0.17 | 5.7 | 5.91 | 5.59 | 3403400 |
| 1735853400 | 5.73 | -0.47 | -7.58 | 6.59 | 6.63 | 5.7 | 5221200 |
| 1735594200 | 6.2 | 1.05 | 20.39 | 4.93 | 7.94 | 4.93 | 9595200 |
| 1735334940 | 5.15 | -0.05 | -0.96 | 5.25 | 5.51 | 4.78 | 4723000 |
| 1735248540 | 5.2 | -0.76 | -12.75 | 6 | 6.05 | 5.2 | 2848800 |
| 1734989340 | 5.96 | -0.67 | -10.11 | 6.63 | 6.65 | 5.93 | 1731300 |
| 1734730200 | 6.63 | 0.03 | 0.45 | 6.63 | 6.85 | 6.48 | 1959700 |
| 1734643800 | 6.6 | 0.2 | 3.12 | 6.41 | 6.77 | 6.3 | 2299000 |
| 1734557400 | 6.4 | -0.7 | -9.86 | 7 | 7.13 | 6.05 | 1787200 |
| 1734470940 | 7.1 | -0.51 | -6.70 | 7.61 | 7.66 | 6.98 | 2250300 |
| 1734384540 | 7.61 | -0.43 | -5.35 | 8 | 8.1199999 | 7.53 | 1016400 |
| 1734125340 | 8.0399999 | -0.18 | -2.19 | 8.39 | 8.53 | 8 | 1301200 |
| 1734039000 | 8.22 | -0.68 | -7.64 | 8.7 | 8.83 | 8.22 | 1629000 |
| 1733952540 | 8.9 | -0.61 | -6.41 | 9.5 | 9.5 | 8.68 | 5162500 |
| 1733866140 | 9.51 | 1.82 | 23.67 | 7.58 | 9.51 | 7.58 | 3821000 |
| 1733779740 | 7.69 | -0.13 | -1.66 | 7.82 | 7.87 | 7.46 | 1271800 |
| 1733520600 | 7.82 | -0.18 | -2.25 | 8.02 | 8.0399999 | 7.6 | 1156000 |
| 1733434200 | 8 | 0.04 | 0.50 | 8.03 | 8.16 | 7.98 | 989700 |
| 1733347800 | 7.96 | -0.08 | -1.00 | 8.1 | 8.2 | 7.93 | 1135000 |
| 1733261340 | 8.0399999 | 0.04 | 0.50 | 8.19 | 8.33 | 7.95 | 1417300 |
| 1733174940 | 8 | -0.27 | -3.26 | 8.35 | 8.44 | 8 | 1826700 |
| 1732915740 | 8.27 | 0.37 | 4.68 | 7.98 | 8.35 | 7.95 | 2583800 |
| 1732829400 | 7.9 | -1.01 | -11.34 | 8.8 | 8.93 | 7.9 | 2632500 |
| 1732743000 | 8.91 | -0.16 | -1.76 | 9.15 | 9.2 | 8.61 | 3336000 |
| 1732656600 | 9.07 | 0.17 | 1.91 | 8.8 | 9.42 | 8.76 | 5513100 |
| 1732570140 | 8.9 | 0.2 | 2.30 | 9.99 | 9.99 | 8.9 | 6001100 |
| 1732310940 | 8.7 | 1.12 | 14.78 | 7.83 | 9.16 | 7.43 | 13135600 |
| 1732224600 | 7.58 | -1.52 | -16.70 | 8.96 | 9.35 | 7.42 | 12387500 |
| 1732051800 | 9.1 | -0.42 | -4.41 | 10.32 | 11.57 | 9.1 | 13515100 |
| 1731965340 | 9.52 | 0.11 | 1.17 | 12 | 18.14 | 9.52 | 23281500 |
| 1731619800 | 9.41 | 6.05 | 180.06 | 3.99 | 9.94 | 3.74 | 56894400 |
| 1731533400 | 3.36 | 0.02 | 0.60 | 3.3 | 3.39 | 3.17 | 16912900 |
| 1731446940 | 3.34 | -0.13 | -3.75 | 3.39 | 3.52 | 3.25 | 16228200 |
| 1731360540 | 3.47 | 0.34 | 10.86 | 3.15 | 3.47 | 3.12 | 17199000 |
| 1731101400 | 3.13 | -0.11 | -3.40 | 3.23 | 3.24 | 3.07 | 14602600 |
| 1731014940 | 3.24 | -0.03 | -0.92 | 3.2599999 | 3.36 | 3.22 | 11846600 |
| 1730928600 | 3.27 | -0.13 | -3.82 | 3.38 | 3.4 | 3.2599999 | 7421100 |
| 1730842200 | 3.4 | -0.18 | -5.03 | 3.57 | 3.57 | 3.4 | 11519900 |
| 1730755800 | 3.58 | 0.09 | 2.58 | 3.53 | 3.62 | 3.48 | 6040800 |
| 1730496600 | 3.49 | -0.22 | -5.93 | 3.73 | 3.74 | 3.45 | 2885900 |
| 1730410200 | 3.71 | -0.14 | -3.64 | 3.89 | 3.9 | 3.7 | 2049600 |
| 1730323800 | 3.85 | 0 | 0.00 | 3.85 | 4.11 | 3.85 | 4632300 |
| 1730237340 | 3.85 | -0.03 | -0.77 | 3.9 | 3.93 | 3.83 | 514200 |
| 1730151000 | 3.88 | 0.04 | 1.04 | 3.86 | 3.95 | 3.86 | 1749500 |
| 1729891800 | 3.84 | 0.07 | 1.86 | 3.73 | 3.91 | 3.73 | 1260500 |
| 1729805400 | 3.77 | 0.02 | 0.53 | 3.79 | 3.79 | 3.69 | 1533100 |
| 1729719000 | 3.75 | -0.07 | -1.83 | 3.84 | 3.84 | 3.75 | 690700 |
| 1729632600 | 3.82 | -0.05 | -1.29 | 3.9 | 3.9 | 3.81 | 1986200 |
| 1729546140 | 3.87 | 0.01 | 0.26 | 3.86 | 3.94 | 3.83 | 936600 |
