Hot Features
프리미엄
Meliuz S.A (CASH3)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 11.2727272727 | 2.75 | 3.11 | 2.71 | 559880 | 2.87945881 | CS |
| 4 | 0.24 | 8.51063829787 | 2.82 | 3.11 | 2.61 | 719244 | 2.78063244 | CS |
| 12 | -0.46 | -13.0681818182 | 3.52 | 3.67 | 2.53 | 1083583 | 3.14421175 | CS |
| 26 | -3.08 | -50.1628664495 | 6.14 | 6.99 | 2.53 | 1244086 | 4.36978921 | CS |
| 52 | -4.49 | -59.4701986755 | 7.55 | 8.83 | 2.53 | 1749378 | 5.61931336 | CS |
| 156 | -22.34 | -87.9527559055 | 25.4 | 31.4 | 2.53 | 16208568 | 14.90820093 | CS |
| 260 | -13.03645856 | -80.9896071947 | 16.09645856 | 128.05515949 | 2.53 | 16406865 | 23.85060775 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737149400 | 3.06 | 0.06 | 2.00 | 3.0099999 | 3.11 | 2.93 | 579600 |
| 1737062940 | 3 | 0.05 | 1.69 | 2.95 | 3.05 | 2.92 | 565500 |
| 1736976540 | 2.95 | 0.08 | 2.79 | 2.87 | 2.95 | 2.83 | 519400 |
| 1736890140 | 2.87 | 0.09 | 3.24 | 2.75 | 2.93 | 2.75 | 902500 |
| 1736803740 | 2.7799999 | 0.04 | 1.46 | 2.74 | 2.8 | 2.73 | 424300 |
| 1736544540 | 2.74 | -0.01 | -0.36 | 2.75 | 2.79 | 2.71 | 387700 |
| 1736458140 | 2.75 | -0.03 | -1.08 | 2.82 | 2.82 | 2.74 | 849800 |
| 1736371740 | 2.7799999 | -0.05 | -1.77 | 2.84 | 2.87 | 2.69 | 864200 |
| 1736285400 | 2.83 | 0.09 | 3.28 | 2.7 | 2.93 | 2.7 | 983800 |
| 1736198940 | 2.74 | 0.13 | 4.98 | 2.63 | 2.74 | 2.63 | 652000 |
| 1735939740 | 2.61 | -0.09 | -3.33 | 2.7 | 2.72 | 2.61 | 572700 |
| 1735853400 | 2.7 | -0.05 | -1.82 | 2.75 | 2.7599999 | 2.69 | 248500 |
| 1735594200 | 2.75 | -0.07 | -2.48 | 2.82 | 2.84 | 2.68 | 896600 |
| 1735334940 | 2.82 | 0.13 | 4.83 | 2.69 | 2.91 | 2.68 | 1240700 |
| 1735248540 | 2.69 | 0.04 | 1.51 | 2.65 | 2.73 | 2.63 | 964900 |
| 1734989340 | 2.65 | -0.14 | -5.02 | 2.7599999 | 2.7599999 | 2.65 | 726900 |
| 1734730200 | 2.79 | 0.05 | 1.82 | 2.82 | 2.85 | 2.75 | 708400 |
| 1734643800 | 2.74 | 0.18 | 7.03 | 2.5299999 | 2.81 | 2.5299999 | 1218600 |
| 1734557400 | 2.56 | -0.28 | -9.86 | 2.84 | 2.84 | 2.56 | 1413300 |
| 1734470940 | 2.84 | -0.07 | -2.41 | 2.91 | 2.91 | 2.77 | 859300 |
| 1734384540 | 2.91 | -0.04 | -1.36 | 2.95 | 2.99 | 2.85 | 1332900 |
| 1734125340 | 2.95 | -0.08 | -2.64 | 3.0299999 | 3.04 | 2.95 | 1607900 |
| 1734039000 | 3.0299999 | -0.2 | -6.19 | 3.23 | 3.23 | 2.98 | 1993000 |
| 1733952540 | 3.23 | 0.08 | 2.54 | 3.15 | 3.25 | 3.11 | 1086800 |
| 1733866140 | 3.15 | 0.04 | 1.29 | 3.14 | 3.17 | 3.06 | 1012700 |
| 1733779740 | 3.11 | -0.06 | -1.89 | 3.22 | 3.22 | 3.04 | 826800 |
| 1733520600 | 3.17 | 0 | 0.00 | 3.18 | 3.2 | 3.04 | 1623900 |
| 1733434200 | 3.17 | -0.03 | -0.94 | 3.19 | 3.24 | 3.11 | 1939700 |
| 1733347800 | 3.2 | -0.03 | -0.93 | 3.2 | 3.2599999 | 3.16 | 817600 |
| 1733261340 | 3.23 | -0.11 | -3.29 | 3.32 | 3.39 | 3.15 | 1747600 |
| 1733174940 | 3.34 | 0.13 | 4.05 | 3.18 | 3.38 | 3.18 | 1774700 |
| 1732915740 | 3.21 | -0.11 | -3.31 | 3.33 | 3.34 | 3.1 | 3452400 |
| 1732829400 | 3.32 | -0.12 | -3.49 | 3.43 | 3.49 | 3.32 | 3564900 |
| 1732743000 | 3.44 | 0.02 | 0.58 | 3.36 | 3.49 | 3.36 | 1274900 |
| 1732656600 | 3.42 | 0.22 | 6.87 | 3.21 | 3.49 | 3.21 | 2561200 |
| 1732570140 | 3.2 | 0 | 0.00 | 3.2 | 3.22 | 3.12 | 1170100 |
| 1732310940 | 3.2 | 0.02 | 0.63 | 3.18 | 3.2 | 3.11 | 1128100 |
| 1732224600 | 3.18 | -0.13 | -3.93 | 3.31 | 3.31 | 3.14 | 1559600 |
| 1732051800 | 3.31 | -0.07 | -2.07 | 3.38 | 3.4 | 3.3 | 1038000 |
| 1731965340 | 3.38 | 0.04 | 1.20 | 3.33 | 3.4 | 3.3 | 488800 |
| 1731619800 | 3.34 | -0.05 | -1.47 | 3.36 | 3.43 | 3.3 | 640800 |
| 1731533400 | 3.39 | 0.1 | 3.04 | 3.29 | 3.39 | 3.25 | 1653800 |
| 1731446940 | 3.29 | -0.06 | -1.79 | 3.35 | 3.41 | 3.24 | 1426600 |
| 1731360540 | 3.35 | -0.07 | -2.05 | 3.42 | 3.44 | 3.32 | 686200 |
| 1731101400 | 3.42 | -0.12 | -3.39 | 3.57 | 3.57 | 3.42 | 653700 |
| 1731014940 | 3.54 | -0.11 | -3.01 | 3.65 | 3.65 | 3.41 | 1031100 |
| 1730928600 | 3.65 | -0.02 | -0.54 | 3.63 | 3.66 | 3.55 | 727400 |
| 1730842200 | 3.67 | 0.17 | 4.86 | 3.47 | 3.67 | 3.47 | 721700 |
| 1730755800 | 3.5 | 0.11 | 3.24 | 3.43 | 3.55 | 3.38 | 770800 |
| 1730496600 | 3.39 | -0.04 | -1.17 | 3.43 | 3.47 | 3.38 | 434100 |
| 1730410200 | 3.43 | -0.02 | -0.58 | 3.44 | 3.46 | 3.38 | 548400 |
| 1730323800 | 3.45 | 0 | 0.00 | 3.42 | 3.49 | 3.42 | 492900 |
| 1730237340 | 3.45 | -0.07 | -1.99 | 3.52 | 3.56 | 3.42 | 687100 |
| 1730151000 | 3.52 | 0.01 | 0.28 | 3.5 | 3.58 | 3.48 | 628900 |
| 1729891800 | 3.51 | 0.02 | 0.57 | 3.52 | 3.54 | 3.45 | 409300 |
| 1729805400 | 3.49 | 0 | 0.00 | 3.45 | 3.54 | 3.45 | 364700 |
| 1729719000 | 3.49 | -0.01 | -0.29 | 3.5 | 3.52 | 3.45 | 392600 |
| 1729632600 | 3.5 | 0.04 | 1.16 | 3.45 | 3.61 | 3.4 | 1212000 |
| 1729546140 | 3.46 | 0.07 | 2.06 | 3.39 | 3.47 | 3.36 | 875000 |
| 1729287000 | 3.39 | -0.15 | -4.24 | 3.57 | 3.57 | 3.38 | 898400 |
