Hot Features
프리미엄
Brava Energia (BRAV3)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.79 | -4.40602342443 | 17.93 | 18.03 | 16.71 | 4562900 | 17.63456298 | CS |
| 4 | -4.17 | -19.5682778038 | 21.31 | 21.69 | 16.71 | 9942425 | 18.30790618 | CS |
| 12 | -9.91 | -36.6358595194 | 27.05 | 30.28 | 16.71 | 7502415 | 22.67577577 | CS |
| 26 | -17.91 | -51.0984308131 | 35.05 | 35.67 | 16.71 | 5778847 | 25.46100832 | CS |
| 52 | -15.35 | -47.2453062481 | 32.49 | 36.7 | 16.71 | 5713776 | 27.46568871 | CS |
| 156 | -24.05 | -58.3879582423 | 41.19 | 51.58 | 16.71 | 5278242 | 32.36013777 | CS |
| 260 | -3.51 | -16.9975786925 | 20.65 | 51.58 | 16.71 | 4332002 | 32.84619146 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1728941340 | 17.29 | -0.12 | -0.69 | 17.2 | 17.52 | 17.07 | 3648600 |
| 1728682200 | 17.41 | -0.25 | -1.42 | 17.37 | 17.54 | 17.12 | 4002400 |
| 1728595740 | 17.66 | -0.06 | -0.34 | 17.96 | 17.98 | 17.59 | 4735400 |
| 1728509400 | 17.72 | -0.21 | -1.17 | 17.73 | 17.91 | 17.51 | 4977800 |
| 1728422940 | 17.93 | -0.45 | -2.45 | 17.93 | 18.03 | 17.67 | 5450300 |
| 1728336600 | 18.38 | 0.36 | 2.00 | 18.13 | 18.44 | 18.02 | 5850700 |
| 1728077400 | 18.02 | 0.29 | 1.64 | 17.89 | 18.02 | 17.55 | 5093900 |
| 1727991000 | 17.73 | 0.17 | 0.97 | 17.6 | 17.93 | 17.36 | 9041500 |
| 1727904540 | 17.56 | -0.44 | -2.44 | 18.36 | 18.6 | 17.15 | 15910500 |
| 1727818200 | 18 | 0.41 | 2.33 | 17.5 | 18.53 | 17.42 | 14083600 |
| 1727731800 | 17.59 | -0.19 | -1.07 | 17.85 | 17.95 | 17.23 | 5169300 |
| 1727472600 | 17.78 | 0.71 | 4.16 | 17.42 | 18.39 | 17.25 | 11534200 |
| 1727386140 | 17.07 | -1.15 | -6.31 | 17.86 | 17.86 | 17 | 15063400 |
| 1727299740 | 18.22 | -1.22 | -6.28 | 19.5 | 19.55 | 17.9 | 20698600 |
| 1727213400 | 19.44 | 1.55 | 8.66 | 18.29 | 19.5 | 18.15 | 10643400 |
| 1727127000 | 17.89 | -0.28 | -1.54 | 18.14 | 18.35 | 17.78 | 6632100 |
| 1726867800 | 18.17 | -0.89 | -4.67 | 19.11 | 19.11 | 17.83 | 15136400 |
| 1726781400 | 19.06 | -1.89 | -9.02 | 20.7 | 20.84 | 18.2 | 27155700 |
| 1726695000 | 20.95 | -0.54 | -2.51 | 21.2 | 21.69 | 20.84 | 7582600 |
| 1726608600 | 21.49 | 0.28 | 1.32 | 21.31 | 21.62 | 20.77 | 6438100 |
| 1726522200 | 21.21 | -0.79 | -3.59 | 22.15 | 22.27 | 21.16 | 4192900 |
| 1726263000 | 22 | 0.62 | 2.90 | 21.53 | 22.15 | 21.51 | 3568000 |
| 1726176540 | 21.38 | -1.13 | -5.02 | 22.76 | 22.8 | 21.33 | 6811600 |
| 1726090140 | 22.51 | 1.02 | 4.75 | 22.2 | 22.88 | 21.87 | 7552500 |
| 1726003740 | 21.49 | -0.47 | -2.14 | 22 | 22.05 | 21.02 | 6183100 |
| 1725917400 | 21.96 | -1.06 | -4.60 | 23.1 | 23.19 | 21.9 | 5713900 |
| 1725658200 | 23.02 | -1.21 | -4.99 | 24.26 | 24.44 | 22.86 | 10086800 |
| 1725571800 | 24.23 | -0.53 | -2.14 | 24.65 | 24.69 | 24.11 | 13282900 |
| 1725485400 | 24.76 | -0.8 | -3.13 | 25.5 | 25.78 | 24.57 | 11062400 |
| 1725399000 | 25.56 | -1.3 | -4.84 | 26.62 | 26.84 | 25.4 | 10571300 |
| 1725312600 | 26.86 | 0.38 | 1.44 | 26.4 | 27.22 | 26.08 | 3201000 |
| 1725053400 | 26.48 | -0.56 | -2.07 | 27.04 | 27.06 | 26.27 | 10764500 |
| 1724967000 | 27.04 | -0.49 | -1.78 | 27.36 | 27.51 | 26.92 | 5578900 |
| 1724880600 | 27.53 | -0.22 | -0.79 | 27.69 | 27.7 | 27.14 | 3027900 |
| 1724794140 | 27.75 | -0.61 | -2.15 | 28.27 | 28.33 | 27.58 | 3636400 |
| 1724707740 | 28.36 | 0.58 | 2.09 | 28.13 | 28.59 | 27.86 | 5331800 |
| 1724448600 | 27.78 | 0.78 | 2.89 | 27.31 | 27.97 | 27.22 | 3650300 |
| 1724362140 | 27 | -0.66 | -2.39 | 27.7 | 27.74 | 27 | 3486200 |
| 1724275740 | 27.66 | -0.43 | -1.53 | 28.1 | 28.26 | 27.55 | 3867200 |
| 1724189340 | 28.09 | 0.2 | 0.72 | 27.93 | 28.28 | 27.57 | 4436800 |
| 1724102940 | 27.89 | -0.36 | -1.27 | 28.4 | 28.45 | 27.48 | 7101000 |
| 1723843800 | 28.25 | -0.8 | -2.75 | 28.9 | 29.1 | 28.16 | 5694400 |
| 1723757340 | 29.05 | -0.48 | -1.63 | 29.7 | 29.7 | 28.86 | 5216600 |
| 1723671000 | 29.53 | -0.1 | -0.34 | 29.59 | 29.84 | 29.38 | 6056400 |
| 1723584600 | 29.63 | -0.35 | -1.17 | 30.12 | 30.28 | 29.56 | 4373500 |
| 1723498200 | 29.98 | 0.59 | 2.01 | 29.52 | 30.1 | 29.5 | 5862800 |
| 1723239000 | 29.39 | 1.64 | 5.91 | 27.88 | 29.49 | 27.86 | 10720300 |
| 1723152600 | 27.75 | 0.59 | 2.17 | 27.33 | 27.88 | 27.14 | 4427200 |
| 1723066200 | 27.16 | 0.38 | 1.42 | 27.31 | 27.55 | 26.86 | 4599800 |
| 1722979740 | 26.78 | 0.38 | 1.44 | 26.23 | 27.03 | 26.16 | 4677100 |
| 1722893400 | 26.4 | -0.3 | -1.12 | 25.99 | 26.4 | 25.67 | 5020800 |
| 1722634200 | 26.7 | -0.11 | -0.41 | 26.64 | 26.86 | 25.77 | 5929900 |
| 1722547800 | 26.81 | -0.29 | -1.07 | 27.26 | 27.46 | 26.43 | 3551900 |
| 1722461400 | 27.1 | 0.3 | 1.12 | 27.6 | 27.8 | 26.29 | 12832300 |
| 1722374940 | 26.8 | 0.16 | 0.60 | 26.42 | 27.35 | 26.4 | 4797100 |
| 1722288600 | 26.64 | 0.94 | 3.66 | 25.75 | 26.66 | 25.57 | 5617500 |
| 1722029400 | 25.7 | -0.23 | -0.89 | 25.89 | 26.11 | 25.22 | 13268000 |
| 1721943000 | 25.93 | -0.37 | -1.41 | 26.1 | 26.19 | 25.73 | 7039000 |
| 1721856600 | 26.3 | -0.2 | -0.75 | 26.71 | 26.74 | 26.17 | 4383700 |
| 1721770140 | 26.5 | -0.77 | -2.82 | 27.05 | 27.11 | 26.48 | 4120700 |
| 1721683800 | 27.27 | 0.24 | 0.89 | 27.12 | 27.41 | 26.85 | 2693100 |
| 1721424600 | 27.03 | -0.16 | -0.59 | 27.15 | 27.67 | 26.95 | 2099100 |
| 1721338200 | 27.19 | -0.45 | -1.63 | 27.5 | 27.78 | 27.06 | 3373500 |
| 1721251800 | 27.64 | -0.1 | -0.36 | 27.91 | 27.95 | 27.53 | 2654200 |
| 1721165340 | 27.74 | -0.26 | -0.93 | 27.7 | 28.01 | 27.6 | 2012000 |
| 1721079000 | 28 | 0.42 | 1.52 | 27.6 | 28.11 | 27.27 | 3407700 |
