Hot Features
프리미엄
Alphaville S.A. (AVLL3F)
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 |
|---|---|---|---|---|---|---|---|
| 1732224600 | 2.7 | -0.15 | -5.26 | 2.81 | 2.87 | 2.69 | 126 |
| 1732051800 | 2.85 | 0.05 | 1.79 | 2.85 | 2.85 | 2.85 | 5 |
| 1731965340 | 2.8 | -0.2 | -6.67 | 3 | 3.29 | 2.74 | 26 |
| 1731619800 | 3 | 0.01 | 0.33 | 2.99 | 3 | 2.99 | 21 |
| 1731533400 | 2.99 | 0 | 0.00 | 2.99 | 2.99 | 2.71 | 17 |
| 1731446940 | 2.99 | 0.33 | 12.41 | 2.66 | 2.99 | 2.66 | 80 |
| 1731360540 | 2.66 | -0.07 | -2.56 | 2.71 | 2.71 | 2.66 | 28 |
| 1731101400 | 2.73 | -0.27 | -9.00 | 3.0299999 | 3.06 | 2.48 | 255 |
| 1731014940 | 3 | 0 | 0.00 | 3 | 3 | 3 | 19 |
| 1730928600 | 3 | 0.06 | 2.04 | 3 | 3 | 3 | 11 |
| 1730842200 | 2.94 | -0.06 | -2.00 | 3 | 3 | 2.94 | 25 |
| 1730755800 | 3 | 0.02 | 0.67 | 2.91 | 3 | 2.91 | 6 |
| 1730496600 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1730410200 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1730323800 | 2.98 | 0.1 | 3.47 | 2.86 | 2.98 | 2.86 | 86 |
| 1730237340 | 2.88 | -0.11 | -3.68 | 2.88 | 2.88 | 2.88 | 7 |
| 1730151000 | 2.99 | -0.02 | -0.66 | 2.88 | 2.99 | 2.88 | 33 |
| 1729891800 | 3.0099999 | 0.03 | 1.01 | 3.0099999 | 3.0099999 | 3.0099999 | 2 |
| 1729805400 | 2.98 | 0.07 | 2.41 | 2.94 | 2.98 | 2.88 | 57 |
| 1729719000 | 2.91 | 0.01 | 0.34 | 2.9 | 2.91 | 2.88 | 49 |
| 1729632600 | 2.9 | 0.09 | 3.20 | 2.93 | 2.96 | 2.9 | 41 |
| 1729546140 | 2.81 | -0.21 | -6.95 | 3.06 | 3.06 | 2.81 | 266 |
| 1729287000 | 3.02 | 0.11 | 3.78 | 3.02 | 3.02 | 2.97 | 131 |
| 1729200540 | 2.91 | 0.08 | 2.83 | 2.91 | 2.91 | 2.91 | 1 |
| 1729114140 | 2.83 | -0.28 | -9.00 | 3.15 | 3.15 | 2.82 | 14 |
| 1729027740 | 3.11 | 0.06 | 1.97 | 3.11 | 3.18 | 3.11 | 60 |
| 1728941340 | 3.05 | -0.08 | -2.56 | 3.09 | 3.09 | 3.05 | 7 |
| 1728682200 | 3.13 | -0.01 | -0.32 | 3.18 | 3.18 | 2.94 | 119 |
| 1728595740 | 3.14 | 0.03 | 0.96 | 3.15 | 3.18 | 3.14 | 29 |
| 1728509400 | 3.11 | -0.02 | -0.64 | 3.16 | 3.18 | 3.11 | 13 |
| 1728422940 | 3.13 | 0.03 | 0.97 | 3.11 | 3.14 | 3.0099999 | 93 |
| 1728336600 | 3.1 | -0.11 | -3.43 | 3.15 | 3.27 | 3.1 | 99 |
| 1728077400 | 3.21 | 0 | 0.00 | 3.14 | 3.21 | 3.14 | 19 |
| 1727991000 | 3.21 | 0.05 | 1.58 | 3.21 | 3.21 | 3.09 | 49 |
| 1727904540 | 3.16 | -0.07 | -2.17 | 3.16 | 3.16 | 3.12 | 98 |
| 1727818200 | 3.23 | -0.01 | -0.31 | 3.17 | 3.23 | 3.17 | 31 |
| 1727731800 | 3.24 | -0.11 | -3.28 | 3.35 | 3.39 | 3.24 | 26 |
| 1727472600 | 3.35 | 0.14 | 4.36 | 3.38 | 3.38 | 3.35 | 43 |
| 1727386140 | 3.21 | -0.16 | -4.75 | 3.47 | 3.47 | 3.21 | 74 |
| 1727299740 | 3.37 | -0.02 | -0.59 | 3.39 | 3.39 | 3.18 | 172 |
| 1727213400 | 3.39 | 0.18 | 5.61 | 3.24 | 3.41 | 3.2 | 261 |
| 1727127000 | 3.21 | -0.19 | -5.59 | 3.44 | 3.44 | 3.21 | 110 |
| 1726867800 | 3.4 | -0.07 | -2.02 | 3.51 | 3.57 | 3.4 | 156 |
| 1726781400 | 3.47 | 0.11 | 3.27 | 3.2799999 | 3.58 | 3.2799999 | 142 |
| 1726695000 | 3.36 | -0.01 | -0.30 | 3.5 | 3.5 | 3.36 | 150 |
| 1726608600 | 3.37 | 0 | 0.00 | 3.48 | 3.91 | 3.37 | 550 |
| 1726522200 | 3.37 | -0.23 | -6.39 | 3.93 | 3.93 | 3.35 | 815 |
| 1726263000 | 3.6 | -0.19 | -5.01 | 3.76 | 3.76 | 3.6 | 37 |
| 1726176540 | 3.79 | 0.01 | 0.26 | 3.84 | 3.93 | 3.79 | 30 |
| 1726090140 | 3.78 | 0.01 | 0.27 | 3.93 | 3.93 | 3.75 | 14 |
| 1726003740 | 3.77 | -0.13 | -3.33 | 3.95 | 3.95 | 3.77 | 62 |
| 1725917400 | 3.9 | 0.09 | 2.36 | 3.95 | 3.95 | 3.9 | 14 |
| 1725658200 | 3.81 | -0.14 | -3.54 | 3.95 | 4.05 | 3.81 | 110 |
| 1725571800 | 3.95 | 0.17 | 4.50 | 4 | 4 | 3.88 | 7 |
| 1725485400 | 3.78 | -0.22 | -5.50 | 4.0599999 | 4.0599999 | 3.78 | 61 |
| 1725399000 | 4 | 0.39 | 10.80 | 4 | 4 | 4 | 3 |
| 1725312600 | 3.61 | -0.42 | -10.42 | 4.01 | 4.01 | 3.61 | 20 |
| 1725053400 | 4.03 | 0.12 | 3.07 | 4.0199999 | 4.2 | 4.0199999 | 11 |
| 1724967000 | 3.91 | -0.08 | -2.01 | 3.91 | 3.97 | 3.91 | 53 |
| 1724880600 | 3.99 | -0.02 | -0.50 | 4.07 | 4.07 | 3.99 | 42 |
| 1724794140 | 4.01 | -0.04 | -0.99 | 3.95 | 4.07 | 3.82 | 305 |
| 1724707740 | 4.05 | 0.04 | 1.00 | 4.04 | 4.05 | 3.9 | 26 |
| 1724448600 | 4.01 | 0.04 | 1.01 | 3.98 | 4.01 | 3.97 | 83 |
| 1724362140 | 3.97 | -0.03 | -0.75 | 3.97 | 4.0199999 | 3.97 | 32 |
