Hot Features
프리미엄
Bradespar Sa (BRAP4)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.27 | 1.60810005956 | 16.79 | 17.19 | 16.57 | 3164367 | 16.76365455 | PR |
| 4 | 0.23 | 1.36660724896 | 16.83 | 17.62 | 16.48 | 2886500 | 16.94348944 | PR |
| 12 | -0.73 | -4.10342889264 | 17.79 | 17.83 | 15.48 | 3144106 | 16.6422583 | PR |
| 26 | -1.69 | -9.01333333333 | 18.75 | 20.79 | 15.48 | 4008528 | 18.1383942 | PR |
| 52 | -3.6 | -17.4249757986 | 20.66 | 21.56 | 15.48 | 3862198 | 18.90506761 | PR |
| 156 | -17.95 | -51.2710654099 | 35.01 | 37.08 | 15.48 | 3639060 | 23.25509041 | PR |
| 260 | -12.6 | -42.4814565071 | 29.66 | 80.2 | 15.48 | 3466228 | 32.51161144 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741382940 | 17.14 | 0.29 | 1.72 | 16.8 | 17.19 | 16.61 | 3338100 |
| 1741296540 | 16.85 | 0.09 | 0.54 | 16.76 | 16.98 | 16.68 | 4711700 |
| 1741210140 | 16.76 | 0.16 | 0.96 | 16.61 | 16.82 | 16.61 | 2347900 |
| 1740778200 | 16.6 | -0.35 | -2.06 | 16.79 | 16.9 | 16.57 | 2433500 |
| 1740691740 | 16.95 | -0.17 | -0.99 | 17.13 | 17.27 | 16.78 | 3836700 |
| 1740605400 | 17.12 | -0.05 | -0.29 | 17.28 | 17.34 | 17.09 | 1637800 |
| 1740519000 | 17.17 | -0.16 | -0.92 | 17.24 | 17.28 | 17.12 | 1794400 |
| 1740432540 | 17.33 | -0.13 | -0.74 | 17.39 | 17.62 | 17.25 | 2344700 |
| 1740173400 | 17.46 | 0.17 | 0.98 | 17.29 | 17.51 | 17.24 | 3849400 |
| 1740087000 | 17.29 | 0.44 | 2.61 | 17.12 | 17.53 | 17.05 | 5186200 |
| 1740000540 | 16.85 | -0.03 | -0.18 | 16.8 | 16.9 | 16.629999 | 2730200 |
| 1739914140 | 16.88 | 0.04 | 0.24 | 16.95 | 17.08 | 16.88 | 1646700 |
| 1739827800 | 16.84 | -0.09 | -0.53 | 16.9 | 17.03 | 16.83 | 1594300 |
| 1739568600 | 16.93 | 0.23 | 1.38 | 16.78 | 17.03 | 16.77 | 2584500 |
| 1739482140 | 16.7 | 0.08 | 0.48 | 16.62 | 16.7 | 16.48 | 2648400 |
| 1739395740 | 16.62 | -0.22 | -1.31 | 16.719999 | 16.8 | 16.6 | 3505800 |
| 1739309400 | 16.84 | 0.05 | 0.30 | 16.68 | 16.88 | 16.5 | 3009900 |
| 1739222940 | 16.79 | 0.04 | 0.24 | 16.81 | 16.85 | 16.68 | 3112000 |
| 1738963800 | 16.75 | -0.08 | -0.48 | 16.83 | 16.95 | 16.61 | 2982900 |
| 1738877340 | 16.83 | 0.28 | 1.69 | 16.76 | 16.92 | 16.719999 | 3502400 |
| 1738790940 | 16.55 | 0.01 | 0.06 | 16.5 | 16.64 | 16.42 | 3377500 |
| 1738704600 | 16.54 | -0.1 | -0.60 | 16.55 | 16.7 | 16.46 | 1744200 |
| 1738618200 | 16.64 | -0.01 | -0.06 | 16.55 | 16.73 | 16.52 | 2006700 |
| 1738358940 | 16.649999 | -0.28 | -1.65 | 16.93 | 16.99 | 16.61 | 3068000 |
| 1738272540 | 16.93 | 0.63 | 3.87 | 16.329999 | 17.1 | 16.329999 | 2478100 |
| 1738186200 | 16.3 | 0.1 | 0.62 | 16.309999 | 16.41 | 16.19 | 1836200 |
| 1738099740 | 16.2 | -0.28 | -1.70 | 16.469999 | 16.469999 | 16.129999 | 2776500 |
| 1738013340 | 16.48 | 0.18 | 1.10 | 16.23 | 16.53 | 16.19 | 3267100 |
| 1737754200 | 16.3 | 0.07 | 0.43 | 16.329999 | 16.44 | 16.239999 | 2081400 |
| 1737667740 | 16.23 | -0.09 | -0.55 | 16.34 | 16.43 | 16.149999 | 3052800 |
| 1737581400 | 16.32 | -0.34 | -2.04 | 16.75 | 16.76 | 16.23 | 3208200 |
| 1737495000 | 16.66 | -0.04 | -0.24 | 16.739999 | 16.79 | 16.48 | 4305900 |
| 1737408600 | 16.7 | 0.02 | 0.12 | 16.67 | 16.719999 | 16.489999 | 2506500 |
| 1737149400 | 16.68 | 0.44 | 2.71 | 16.39 | 16.7 | 16.34 | 4077300 |
| 1737062940 | 16.239999 | 0.22 | 1.37 | 15.86 | 16.34 | 15.51 | 7254100 |
| 1736976540 | 16.02 | 0.31 | 1.97 | 15.82 | 16.14 | 15.73 | 4262000 |
| 1736890140 | 15.71 | 0.18 | 1.16 | 15.61 | 15.79 | 15.57 | 3630700 |
| 1736803740 | 15.53 | -0.2 | -1.27 | 15.75 | 15.81 | 15.48 | 3301700 |
| 1736544540 | 15.73 | 0.13 | 0.83 | 15.65 | 15.91 | 15.56 | 2934800 |
| 1736458140 | 15.6 | -0.04 | -0.26 | 15.7 | 15.82 | 15.56 | 2284400 |
| 1736371740 | 15.64 | -0.27 | -1.70 | 15.86 | 15.89 | 15.64 | 3096900 |
| 1736285400 | 15.91 | -0.16 | -1.00 | 16.11 | 16.17 | 15.83 | 3012000 |
| 1736198940 | 16.07 | 0.05 | 0.31 | 16.149999 | 16.29 | 16.01 | 3461400 |
| 1735939740 | 16.02 | -0.47 | -2.85 | 16.39 | 16.42 | 16 | 4169800 |
| 1735853400 | 16.489999 | -0.09 | -0.54 | 16.579999 | 16.61 | 16.379999 | 2552900 |
| 1735594200 | 16.579999 | -0.03 | -0.18 | 16.66 | 16.76 | 16.579999 | 1699200 |
| 1735334940 | 16.61 | -0.11 | -0.66 | 16.71 | 16.73 | 16.52 | 2438300 |
| 1735248540 | 16.719999 | -0.02 | -0.12 | 16.719999 | 16.9 | 16.57 | 2473000 |
| 1734989340 | 16.739999 | -0.12 | -0.71 | 16.9 | 17.02 | 16.739999 | 2653700 |
| 1734730200 | 16.86 | -0.21 | -1.23 | 16.87 | 16.95 | 16.6 | 5344300 |
| 1734643800 | 17.07 | -0.13 | -0.76 | 17.21 | 17.29 | 16.94 | 3148400 |
| 1734557400 | 17.2 | -0.28 | -1.60 | 17.45 | 17.46 | 17.06 | 4104500 |
| 1734470940 | 17.48 | 0.12 | 0.69 | 17.42 | 17.82 | 17.38 | 6219500 |
| 1734384540 | 17.36 | -0.15 | -0.86 | 17.53 | 17.65 | 17.35 | 3850600 |
| 1734125340 | 17.51 | -0.37 | -2.07 | 17.79 | 17.83 | 17.5 | 2707800 |
| 1734039000 | 17.88 | -0.42 | -2.30 | 18.08 | 18.21 | 17.61 | 4935000 |
| 1733952540 | 18.3 | -0.08 | -0.44 | 18.37 | 18.44 | 18.02 | 5898400 |
| 1733866140 | 18.38 | 0.03 | 0.16 | 18.4 | 18.42 | 18.22 | 2909200 |
