Hot Features
프리미엄
Bicicletas Monark Sa (BMKS3)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.52 | -0.817863170193 | 308.12 | 313 | 305 | 44 | 306.60977169 | CS |
| 4 | -4.84 | -1.55907743847 | 310.44 | 316 | 305 | 88 | 307.74093371 | CS |
| 12 | -21.4 | -6.54434250765 | 327 | 338.9 | 300 | 113 | 313.48613855 | CS |
| 26 | -47.39 | -13.4253094989 | 352.99 | 364.98 | 300 | 80 | 317.09947691 | CS |
| 52 | -9.61 | -3.04876114336 | 315.21 | 443.98 | 300 | 66 | 342.78700006 | CS |
| 156 | 78.6 | 34.6255506608 | 227 | 443.98 | 211 | 61 | 306.31061271 | CS |
| 260 | 60.58 | 24.7245122847 | 245.02 | 443.98 | 169 | 130 | 252.56140303 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733174940 | 305.6 | -3.38 | -1.09 | 305.1 | 312.89 | 305.1 | 45 |
| 1732915740 | 308.98 | 1.98 | 0.64 | 309 | 309 | 305.1 | 23 |
| 1732829400 | 307 | 2 | 0.66 | 311.49 | 313 | 307 | 105 |
| 1732743000 | 305 | -3 | -0.97 | 311.3 | 311.3 | 305 | 38 |
| 1732656600 | 308 | -2 | -0.65 | 308.12 | 308.12 | 308 | 8 |
| 1732570140 | 310 | 1 | 0.32 | 313.95 | 313.99 | 308.35 | 10 |
| 1732310940 | 309 | -5.94 | -1.89 | 314 | 314 | 309 | 13 |
| 1732224600 | 314.94 | 5.03 | 1.62 | 309.91 | 314.94 | 309.91 | 16 |
| 1732051800 | 309.91 | 2.71 | 0.88 | 307.23 | 309.91 | 307.22 | 215 |
| 1731965340 | 307.2 | -0.4 | -0.13 | 307.2 | 307.2 | 307.2 | 68 |
| 1731619800 | 307.6 | -0.4 | -0.13 | 308 | 308 | 307.56 | 219 |
| 1731533400 | 308 | 1 | 0.33 | 309.99 | 310 | 308 | 66 |
| 1731446940 | 307 | -2.9 | -0.94 | 314.98 | 314.98 | 307 | 503 |
| 1731360540 | 309.89999 | 1.8 | 0.58 | 307.06 | 312.99 | 307.06 | 16 |
| 1731101400 | 308.1 | 0 | 0.00 | 308.1 | 308.1 | 308.1 | 0 |
| 1731015000 | 308.1 | 0 | 0.00 | 308.1 | 308.1 | 308.1 | 0 |
| 1730928600 | 308.1 | 0.1 | 0.03 | 306.11 | 315.7 | 306.11 | 9 |
| 1730842200 | 308 | -2.44 | -0.79 | 310.44 | 316 | 308 | 49 |
| 1730755800 | 310.44 | 0.02 | 0.01 | 306.11 | 310.44 | 306.11 | 22 |
| 1730496600 | 310.42 | -2.58 | -0.82 | 306.74 | 310.42 | 306.74 | 4 |
| 1730410200 | 313 | 7 | 2.29 | 309.06 | 313 | 309 | 13 |
| 1730323800 | 306 | 0.79 | 0.26 | 306 | 306 | 306 | 1 |
| 1730237340 | 305.20999 | -3.79 | -1.23 | 309 | 309 | 305.20999 | 7 |
| 1730151000 | 309 | 1.97 | 0.64 | 311.99 | 313.98 | 309 | 24 |
| 1729891800 | 307.02999 | 0.01 | 0.00 | 307.02999 | 307.02999 | 307.02999 | 1 |
| 1729805400 | 307.02 | 1.99 | 0.65 | 307.99 | 314.5 | 307.02 | 21 |
| 1729719000 | 305.02999 | -0.11 | -0.04 | 306.2 | 306.2 | 305.02999 | 1 |
| 1729632600 | 305.14 | -0.86 | -0.28 | 310.11 | 310.11 | 305.14 | 12 |
| 1729546140 | 306 | -2 | -0.65 | 306.02 | 307.99 | 305 | 179 |
| 1729287000 | 308 | 0 | 0.00 | 306 | 308 | 306 | 60 |
| 1729200540 | 308 | 0 | 0.00 | 306 | 308 | 304.25 | 18 |
| 1729114140 | 308 | 0 | 0.00 | 308 | 308 | 308 | 0 |
| 1729027740 | 308 | -1.98 | -0.64 | 308 | 308 | 308 | 1 |
| 1728941340 | 309.98 | -0.02 | -0.01 | 309.99 | 309.99 | 304.11 | 28 |
| 1728682200 | 310 | 0 | 0.00 | 310 | 310 | 304 | 195 |
| 1728595740 | 310 | 5 | 1.64 | 310 | 310 | 305.5 | 31 |
| 1728509400 | 305 | -5 | -1.61 | 302.51 | 310 | 302.51 | 64 |
| 1728422940 | 310 | 5 | 1.64 | 308.05 | 310 | 308.05 | 34 |
| 1728336600 | 305 | -2.9 | -0.94 | 302.54 | 306 | 302.54 | 6 |
| 1728077400 | 307.89999 | 1.9 | 0.62 | 305.1 | 310.99 | 305.1 | 11 |
| 1727991000 | 306 | 0 | 0.00 | 306.01 | 306.01 | 306 | 14 |
| 1727904540 | 306 | -3.99 | -1.29 | 309.98 | 309.98 | 305.11 | 6 |
| 1727818200 | 309.99 | 0.01 | 0.00 | 309.98 | 310 | 305 | 10 |
| 1727731800 | 309.98 | 2.98 | 0.97 | 309.99 | 309.99 | 307 | 8 |
| 1727472600 | 307 | 5.9 | 1.96 | 307.79 | 309.99 | 305 | 19 |
| 1727386140 | 301.1 | 0.89 | 0.30 | 306 | 307.01 | 301.1 | 188 |
| 1727299740 | 300.20999 | -9.79 | -3.16 | 319.98 | 319.98 | 300 | 846 |
| 1727213400 | 310 | -1 | -0.32 | 310.99 | 311 | 305.1 | 101 |
| 1727127000 | 311 | -4 | -1.27 | 315 | 315 | 310 | 728 |
| 1726867800 | 315 | -4.88 | -1.53 | 319 | 319 | 311 | 35 |
| 1726781400 | 319.88 | -10.11 | -3.06 | 329 | 329 | 303 | 947 |
| 1726695000 | 329.99 | -3.01 | -0.90 | 333 | 334 | 311 | 477 |
| 1726608600 | 333 | -0.99 | -0.30 | 330 | 334.48 | 330 | 27 |
| 1726522200 | 333.99 | -0.51 | -0.15 | 334 | 334.49 | 324 | 59 |
| 1726263000 | 334.5 | 1.6 | 0.48 | 331.99 | 334.5 | 331.99 | 337 |
| 1726176540 | 332.89999 | -1.1 | -0.33 | 321.01 | 334.99 | 320.2 | 100 |
| 1726090140 | 334 | 4 | 1.21 | 334.99 | 335 | 325 | 13 |
| 1726003740 | 330 | 9.99 | 3.12 | 327 | 338.9 | 327 | 185 |
| 1725917400 | 320.01 | -4.99 | -1.54 | 339.79 | 339.9 | 315.01 | 75 |
| 1725658200 | 325 | -3 | -0.91 | 324 | 328.99 | 310 | 98 |
| 1725571800 | 328 | -3 | -0.91 | 340 | 345 | 315.29 | 104 |
| 1725485400 | 331 | 21 | 6.77 | 315 | 345 | 312 | 402 |
| 1725399000 | 310 | 3.9 | 1.27 | 309.99 | 310 | 305.58999 | 27 |
