Hot Features
프리미엄
Alphaville S.A. (AVLL3)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -5.30035335689 | 2.83 | 2.87 | 2.65 | 1367 | 2.84170732 | CS |
| 4 | -0.22 | -7.58620689655 | 2.9 | 2.99 | 2.65 | 6461 | 2.91571797 | CS |
| 12 | -1.32 | -33 | 4 | 4.02 | 2.65 | 9612 | 3.1729437 | CS |
| 26 | -0.9 | -25.1396648045 | 3.58 | 4.4 | 2.65 | 10069 | 3.49783752 | CS |
| 52 | -1.93 | -41.8655097614 | 4.61 | 7.14 | 2.65 | 7152 | 3.8063016 | CS |
| 156 | -25.32 | -90.4285714286 | 28 | 32.87 | 1.9 | 6743 | 7.40498713 | CS |
| 260 | -27.32 | -91.0666666667 | 30 | 32.98 | 1.9 | 8053 | 14.54019988 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732051800 | 2.87 | 0.04 | 1.41 | 2.83 | 2.87 | 2.83 | 1200 |
| 1731965340 | 2.83 | 0 | 0.00 | 2.83 | 2.83 | 2.83 | 500 |
| 1731619800 | 2.83 | -0.01 | -0.35 | 2.83 | 2.83 | 2.83 | 2400 |
| 1731533400 | 2.84 | 0.01 | 0.35 | 2.84 | 2.84 | 2.84 | 100 |
| 1731446940 | 2.83 | -0.07 | -2.41 | 2.9 | 2.9 | 2.7599999 | 2300 |
| 1731360540 | 2.9 | -0.01 | -0.34 | 2.65 | 2.9 | 2.65 | 4900 |
| 1731101400 | 2.91 | 0.03 | 1.04 | 2.83 | 2.91 | 2.71 | 5800 |
| 1731014940 | 2.88 | 0.07 | 2.49 | 2.89 | 2.89 | 2.88 | 2100 |
| 1730928600 | 2.81 | -0.05 | -1.75 | 2.86 | 2.89 | 2.81 | 8100 |
| 1730842200 | 2.86 | -0.09 | -3.05 | 2.9 | 2.9 | 2.86 | 19700 |
| 1730755800 | 2.95 | 0 | 0.00 | 2.93 | 2.95 | 2.9 | 23600 |
| 1730496600 | 2.95 | -0.01 | -0.34 | 2.92 | 2.95 | 2.91 | 26000 |
| 1730410200 | 2.96 | 0 | 0.00 | 2.92 | 2.96 | 2.92 | 11000 |
| 1730323800 | 2.96 | -0.02 | -0.67 | 2.95 | 2.96 | 2.92 | 3100 |
| 1730237340 | 2.98 | 0.04 | 1.36 | 2.98 | 2.98 | 2.98 | 100 |
| 1730151000 | 2.94 | -0.05 | -1.67 | 2.99 | 2.99 | 2.94 | 1500 |
| 1729891800 | 2.99 | 0.01 | 0.34 | 2.98 | 2.99 | 2.92 | 2900 |
| 1729805400 | 2.98 | 0.03 | 1.02 | 2.9 | 2.98 | 2.87 | 1000 |
| 1729719000 | 2.95 | 0.04 | 1.37 | 2.86 | 2.95 | 2.86 | 600 |
| 1729632600 | 2.91 | 0.04 | 1.39 | 2.9 | 2.91 | 2.9 | 300 |
| 1729546140 | 2.87 | -0.09 | -3.04 | 2.81 | 2.87 | 2.81 | 30000 |
| 1729287000 | 2.96 | -0.1 | -3.27 | 3 | 3 | 2.96 | 2500 |
| 1729200540 | 3.06 | 0.02 | 0.66 | 3.04 | 3.07 | 3.04 | 2700 |
| 1729114140 | 3.04 | -0.1 | -3.18 | 3.06 | 3.09 | 2.94 | 38400 |
| 1729027740 | 3.14 | 0.03 | 0.96 | 3.11 | 3.14 | 3.11 | 4200 |
| 1728941340 | 3.11 | 0.02 | 0.65 | 3.16 | 3.16 | 3.09 | 23100 |
| 1728682200 | 3.09 | -0.09 | -2.83 | 3.0299999 | 3.09 | 2.94 | 41000 |
| 1728595740 | 3.18 | 0.04 | 1.27 | 3.18 | 3.18 | 3.18 | 16000 |
| 1728509400 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 20000 |
| 1728422940 | 3.14 | 0.07 | 2.28 | 3.12 | 3.14 | 3.12 | 30200 |
| 1728336600 | 3.07 | -0.07 | -2.23 | 3.08 | 3.12 | 3.07 | 1600 |
| 1728077400 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1727991000 | 3.14 | -0.06 | -1.88 | 3.14 | 3.14 | 3.14 | 1200 |
| 1727904600 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1727818200 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 200 |
| 1727731800 | 3.2 | 0.02 | 0.63 | 3.23 | 3.23 | 3.2 | 1500 |
| 1727472600 | 3.18 | 0 | 0.00 | 3.18 | 3.19 | 3.18 | 31600 |
| 1727386140 | 3.18 | -0.08 | -2.45 | 3.2599999 | 3.2599999 | 3.18 | 1300 |
| 1727299740 | 3.2599999 | -0.04 | -1.21 | 3.32 | 3.32 | 3.2599999 | 1200 |
| 1727213400 | 3.3 | -0.05 | -1.49 | 3.33 | 3.33 | 3.25 | 2100 |
| 1727127000 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 100 |
| 1726867800 | 3.35 | -0.05 | -1.47 | 3.4 | 3.4 | 3.35 | 1500 |
| 1726781400 | 3.4 | 0 | 0.00 | 3.47 | 3.47 | 3.4 | 1100 |
| 1726695000 | 3.4 | -0.06 | -1.73 | 3.49 | 3.5 | 3.4 | 21300 |
| 1726608600 | 3.46 | 0.01 | 0.29 | 3.48 | 3.53 | 3.4 | 9800 |
| 1726522200 | 3.45 | -0.25 | -6.76 | 3.62 | 3.62 | 3.31 | 54200 |
| 1726263000 | 3.7 | -0.07 | -1.86 | 3.68 | 3.7 | 3.6 | 3800 |
| 1726176540 | 3.77 | -0.03 | -0.79 | 3.71 | 3.77 | 3.71 | 900 |
| 1726090140 | 3.8 | -0.1 | -2.56 | 3.8 | 3.8 | 3.8 | 400 |
| 1726003740 | 3.9 | -0.05 | -1.27 | 3.95 | 3.95 | 3.86 | 500 |
| 1725917400 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1725658200 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1725571800 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 100 |
| 1725485400 | 3.95 | -0.06 | -1.50 | 4 | 4 | 3.95 | 11900 |
| 1725399000 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
| 1725312600 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
| 1725053400 | 4.01 | -0.01 | -0.25 | 4 | 4.0199999 | 4 | 18600 |
| 1724967000 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1724880600 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 2000 |
| 1724794140 | 4.0199999 | -0.02 | -0.50 | 4.01 | 4.0199999 | 3.81 | 700 |
| 1724707740 | 4.04 | 0.01 | 0.25 | 3.97 | 4.04 | 3.97 | 5400 |
| 1724448600 | 4.03 | 0.05 | 1.26 | 3.98 | 4.04 | 3.98 | 48800 |
| 1724362140 | 3.98 | 0.03 | 0.76 | 3.95 | 3.98 | 3.95 | 2900 |
| 1724275740 | 3.95 | -0.15 | -3.66 | 4.0599999 | 4.0599999 | 3.95 | 16700 |
