Hot Features
프리미엄
Braskem Sa (BRKM5)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.07 | -15.8742331288 | 13.04 | 13.22 | 10.91 | 3271400 | 12.19170679 | PR |
| 4 | -2.95 | -21.1925287356 | 13.92 | 14.23 | 10.91 | 2948580 | 12.93661579 | PR |
| 12 | -4.18 | -27.5907590759 | 15.15 | 15.53 | 10.91 | 3297943 | 13.00897907 | PR |
| 26 | -6.82 | -38.3361439011 | 17.79 | 20.98 | 10.91 | 3303425 | 15.52947451 | PR |
| 52 | -10.08 | -47.8859857482 | 21.05 | 27.53 | 10.91 | 3185312 | 18.09332458 | PR |
| 156 | -38.43 | -77.7935222672 | 49.4 | 49.69 | 10.91 | 3408794 | 23.64508619 | PR |
| 260 | -16.13 | -59.520295203 | 27.1 | 70.55 | 10 | 3533707 | 29.34008741 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740778200 | 10.97 | -0.84 | -7.11 | 11.65 | 11.71 | 10.91 | 6881300 |
| 1740691740 | 11.81 | -0.26 | -2.15 | 11.72 | 12.18 | 11.14 | 6292700 |
| 1740605400 | 12.07 | -0.28 | -2.27 | 12.45 | 12.5 | 11.95 | 3317400 |
| 1740519000 | 12.35 | -0.36 | -2.83 | 12.72 | 12.8 | 12.31 | 2785000 |
| 1740432540 | 12.71 | -0.14 | -1.09 | 12.86 | 12.92 | 12.59 | 1737300 |
| 1740173400 | 12.85 | -0.19 | -1.46 | 13.04 | 13.22 | 12.68 | 2224600 |
| 1740087000 | 13.04 | -0.02 | -0.15 | 13.11 | 13.23 | 12.92 | 1414800 |
| 1740000540 | 13.06 | -0.24 | -1.80 | 13.16 | 13.44 | 12.99 | 1637100 |
| 1739914140 | 13.3 | -0.13 | -0.97 | 13.5 | 13.55 | 13.18 | 1348300 |
| 1739827800 | 13.43 | 0.18 | 1.36 | 13.26 | 13.65 | 13.26 | 2022700 |
| 1739568600 | 13.25 | 0.13 | 0.99 | 13.15 | 13.4 | 12.98 | 3304000 |
| 1739482140 | 13.12 | 0.67 | 5.38 | 12.45 | 13.22 | 12.34 | 2824100 |
| 1739395740 | 12.45 | -0.71 | -5.40 | 12.93 | 12.93 | 12.22 | 5504300 |
| 1739309400 | 13.16 | -0.24 | -1.79 | 13.4 | 13.74 | 13.15 | 2502800 |
| 1739222940 | 13.4 | 0.24 | 1.82 | 13.25 | 13.9 | 13.25 | 2090300 |
| 1738963800 | 13.16 | -0.17 | -1.28 | 13.31 | 13.76 | 13.1 | 2969600 |
| 1738877340 | 13.33 | -0.14 | -1.04 | 13.48 | 13.65 | 12.92 | 3123900 |
| 1738790940 | 13.47 | -0.15 | -1.10 | 13.55 | 13.65 | 13.35 | 1802600 |
| 1738704600 | 13.62 | 0.51 | 3.89 | 13.03 | 13.87 | 12.88 | 3357400 |
| 1738618200 | 13.11 | -0.7 | -5.07 | 13.73 | 13.81 | 13.07 | 4017000 |
| 1738358940 | 13.81 | -0.22 | -1.57 | 13.92 | 14.23 | 13.54 | 4695700 |
| 1738272540 | 14.03 | -0.18 | -1.27 | 14.23 | 14.49 | 13.81 | 4494600 |
| 1738186200 | 14.21 | -0.39 | -2.67 | 14.63 | 14.72 | 14.08 | 2970400 |
| 1738099740 | 14.6 | -0.29 | -1.95 | 14.97 | 15.05 | 14.54 | 2914500 |
| 1738013340 | 14.89 | 0.45 | 3.12 | 14.3 | 15.12 | 14.3 | 3094800 |
| 1737754200 | 14.44 | -0.09 | -0.62 | 14.52 | 14.73 | 14.26 | 2533800 |
| 1737667740 | 14.53 | 0.3 | 2.11 | 13.99 | 14.68 | 13.98 | 3688000 |
| 1737581400 | 14.23 | 0 | 0.00 | 14.23 | 14.23 | 14.23 | 0 |
| 1737495000 | 14.23 | 0.49 | 3.57 | 13.61 | 14.56 | 13.54 | 5560000 |
| 1737408600 | 13.74 | 1.07 | 8.45 | 12.68 | 14.2 | 12.68 | 4902600 |
| 1737149400 | 12.67 | 0.38 | 3.09 | 12.46 | 12.77 | 12.36 | 2472900 |
| 1737062940 | 12.29 | -0.21 | -1.68 | 12.45 | 12.61 | 12.27 | 1821200 |
| 1736976540 | 12.5 | 0.87 | 7.48 | 11.65 | 12.5 | 11.59 | 3200900 |
| 1736890140 | 11.63 | 0.36 | 3.19 | 11.31 | 11.63 | 11.14 | 1890800 |
| 1736803740 | 11.27 | 0.13 | 1.17 | 11.11 | 11.41 | 11.11 | 1730500 |
| 1736544540 | 11.14 | 0.11 | 1.00 | 11.11 | 11.31 | 11.06 | 2197500 |
| 1736458140 | 11.03 | -0.35 | -3.08 | 11.37 | 11.38 | 11.01 | 1900800 |
| 1736371740 | 11.38 | -0.34 | -2.90 | 11.6 | 11.61 | 11.22 | 3439900 |
| 1736285400 | 11.72 | -0.15 | -1.26 | 11.97 | 12.06 | 11.64 | 2325400 |
| 1736198940 | 11.87 | 0.39 | 3.40 | 11.6 | 12.1 | 11.59 | 2767200 |
| 1735939740 | 11.48 | -0.49 | -4.09 | 11.93 | 12.07 | 11.38 | 3871100 |
| 1735853400 | 11.97 | 0.39 | 3.37 | 11.55 | 12.17 | 11.45 | 3802400 |
| 1735594200 | 11.58 | 0.03 | 0.26 | 11.53 | 11.75 | 11.41 | 2656400 |
| 1735334940 | 11.55 | -0.24 | -2.04 | 11.89 | 12.01 | 11.49 | 2982900 |
| 1735248540 | 11.79 | -0.02 | -0.17 | 11.84 | 11.9 | 11.45 | 3524400 |
| 1734989340 | 11.81 | -0.38 | -3.12 | 12.15 | 12.15 | 11.81 | 3392400 |
| 1734730200 | 12.19 | -0.4 | -3.18 | 12.54 | 12.62 | 12.19 | 3856400 |
| 1734643800 | 12.59 | 0.1 | 0.80 | 12.74 | 12.87 | 12.39 | 3819100 |
| 1734557400 | 12.49 | -0.59 | -4.51 | 12.95 | 13.08 | 12.36 | 3963300 |
| 1734470940 | 13.08 | 0.48 | 3.81 | 12.66 | 13.33 | 12.58 | 5325200 |
| 1734384540 | 12.6 | -0.22 | -1.72 | 12.82 | 13.11 | 12.52 | 4928300 |
| 1734125340 | 12.82 | -1.59 | -11.03 | 14.29 | 14.37 | 12.82 | 10455400 |
| 1734039000 | 14.41 | -0.83 | -5.45 | 14.94 | 14.97 | 14.3 | 3867000 |
| 1733952540 | 15.24 | 0.03 | 0.20 | 15.31 | 15.53 | 14.91 | 3771600 |
| 1733866140 | 15.21 | 0.5 | 3.40 | 14.95 | 15.21 | 14.71 | 2448200 |
| 1733779740 | 14.71 | 0.27 | 1.87 | 14.54 | 15.06 | 14.51 | 2963300 |
| 1733520600 | 14.44 | -0.77 | -5.06 | 15.15 | 15.22 | 14.33 | 3164000 |
| 1733434200 | 15.21 | -0.17 | -1.11 | 15.5 | 15.63 | 15.16 | 2798800 |
| 1733347800 | 15.38 | 0.03 | 0.20 | 15.38 | 15.45 | 15.23 | 1932400 |
| 1733261340 | 15.35 | 0.03 | 0.20 | 15.32 | 15.54 | 15.1 | 2761100 |
