Hot Features
프리미엄
Grazziotin SA (CGRA3)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.0390472471691 | 25.61 | 26.01 | 25.31 | 2560 | 25.679375 | CS |
| 4 | 0.35 | 1.38613861386 | 25.25 | 26.1 | 24.62 | 1868 | 25.41180282 | CS |
| 12 | 0.55 | 2.19560878244 | 25.05 | 26.1 | 24 | 1575 | 25.24841871 | CS |
| 26 | 1.02 | 4.14971521562 | 24.58 | 27.49 | 24 | 1582 | 25.29543323 | CS |
| 52 | -0.55 | -2.10325047801 | 26.15 | 27.59 | 24 | 2171 | 25.52865175 | CS |
| 156 | -15.6 | -37.8640776699 | 41.2 | 41.2 | 24 | 3949 | 28.11808755 | CS |
| 260 | -2.38 | -8.50607576841 | 27.98 | 51.79 | 19 | 3196 | 29.06366636 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734470940 | 25.6 | -0.1 | -0.39 | 25.6 | 25.6 | 25.6 | 600 |
| 1734384540 | 25.7 | -0.3 | -1.15 | 25.64 | 25.89 | 25.31 | 8500 |
| 1734125340 | 26 | 0.42 | 1.64 | 25.88 | 26.01 | 25.88 | 600 |
| 1734039000 | 25.58 | 0 | 0.00 | 25.77 | 25.77 | 25.57 | 1000 |
| 1733952540 | 25.58 | 0 | 0.00 | 25.64 | 25.64 | 25.58 | 1500 |
| 1733866140 | 25.58 | -0.02 | -0.08 | 25.61 | 25.61 | 25.58 | 1200 |
| 1733779740 | 25.6 | -0.4 | -1.54 | 25.7 | 25.7 | 25.6 | 400 |
| 1733520600 | 26 | 0.78 | 3.09 | 25.27 | 26 | 25.27 | 2500 |
| 1733434200 | 25.22 | 0.02 | 0.08 | 25.94 | 25.94 | 25.13 | 700 |
| 1733347800 | 25.2 | 0.3 | 1.20 | 24.96 | 25.2 | 24.96 | 1800 |
| 1733261340 | 24.9 | -0.63 | -2.47 | 25.22 | 25.24 | 24.9 | 5900 |
| 1733174940 | 25.53 | 0.33 | 1.31 | 25.21 | 25.53 | 25.21 | 300 |
| 1732915740 | 25.2 | 0.31 | 1.25 | 25.28 | 25.3 | 24.82 | 1600 |
| 1732829400 | 24.89 | -0.75 | -2.93 | 25.02 | 25.63 | 24.62 | 1900 |
| 1732743000 | 25.64 | 0.14 | 0.55 | 25.68 | 25.68 | 25.64 | 200 |
| 1732656600 | 25.5 | -0.18 | -0.70 | 25.5 | 25.5 | 25.5 | 300 |
| 1732570140 | 25.68 | 0.6 | 2.39 | 25.68 | 25.68 | 25.68 | 100 |
| 1732310940 | 25.08 | -0.04 | -0.16 | 25.26 | 25.26 | 25.07 | 1000 |
| 1732224600 | 25.12 | -0.97 | -3.72 | 26.09 | 26.09 | 25.12 | 4100 |
| 1732051800 | 26.09 | 0.88 | 3.49 | 25.25 | 26.1 | 25.25 | 1900 |
| 1731965340 | 25.21 | 0.15 | 0.60 | 24.54 | 25.32 | 24.54 | 2400 |
| 1731619800 | 25.06 | 0.24 | 0.97 | 25.25 | 25.5 | 24.91 | 1100 |
| 1731533400 | 24.82 | 0.01 | 0.04 | 24.86 | 25.13 | 24.82 | 1200 |
| 1731446940 | 24.81 | -0.69 | -2.71 | 24.78 | 24.81 | 24.59 | 1200 |
| 1731360540 | 25.5 | 0.71 | 2.86 | 24.79 | 26 | 24.79 | 3200 |
| 1731101400 | 24.79 | 0 | 0.00 | 24.64 | 24.79 | 24.64 | 300 |
| 1731014940 | 24.79 | 0.14 | 0.57 | 24.78 | 24.79 | 24.78 | 300 |
| 1730928600 | 24.65 | 0.37 | 1.52 | 24.28 | 24.65 | 24.28 | 300 |
| 1730842200 | 24.28 | -1 | -3.96 | 24.76 | 24.8 | 24.28 | 3200 |
| 1730755800 | 25.28 | 0.28 | 1.12 | 24.99 | 25.48 | 24 | 8000 |
| 1730496600 | 25 | 0.01 | 0.04 | 25.03 | 25.1 | 24.99 | 2700 |
| 1730410200 | 24.99 | -0.71 | -2.76 | 25.2 | 25.2 | 24.99 | 1800 |
| 1730323800 | 25.7 | 0.15 | 0.59 | 25.72 | 25.75 | 25.7 | 600 |
| 1730237340 | 25.55 | -0.15 | -0.58 | 25.5 | 25.7 | 25.5 | 500 |
| 1730151000 | 25.7 | 0.68 | 2.72 | 25.67 | 25.7 | 25.67 | 500 |
| 1729891800 | 25.02 | -0.01 | -0.04 | 25.1 | 25.1 | 25.02 | 200 |
| 1729805400 | 25.03 | 0 | 0.00 | 25.03 | 25.03 | 25.03 | 100 |
| 1729719000 | 25.03 | 0.03 | 0.12 | 25 | 25.58 | 25 | 400 |
| 1729632600 | 25 | 0 | 0.00 | 25 | 25 | 25 | 300 |
| 1729546140 | 25 | 0 | 0.00 | 25 | 25 | 25 | 100 |
| 1729287000 | 25 | 0 | 0.00 | 25 | 25 | 25 | 100 |
| 1729200540 | 25 | 0 | 0.00 | 25 | 25 | 25 | 700 |
| 1729114140 | 25 | 0 | 0.00 | 25.02 | 25.02 | 25 | 500 |
| 1729027740 | 25 | -0.6 | -2.34 | 25.67 | 25.75 | 25 | 1600 |
| 1728941340 | 25.6 | 0.32 | 1.27 | 25.15 | 25.68 | 25.05 | 2000 |
| 1728682200 | 25.28 | 0.01 | 0.04 | 25.05 | 25.28 | 25.05 | 10600 |
| 1728595740 | 25.27 | 0.2 | 0.80 | 25.09 | 25.27 | 25.09 | 300 |
| 1728509400 | 25.07 | -0.01 | -0.04 | 25.13 | 25.15 | 25.07 | 1400 |
| 1728422940 | 25.08 | -0.11 | -0.44 | 25.23 | 25.23 | 25.08 | 300 |
| 1728336600 | 25.19 | -0.05 | -0.20 | 25.01 | 25.5 | 25.01 | 2000 |
| 1728077400 | 25.24 | 0.23 | 0.92 | 25 | 25.24 | 25 | 500 |
| 1727991000 | 25.01 | -0.04 | -0.16 | 25.09 | 25.68 | 25.01 | 1400 |
| 1727904540 | 25.05 | -0.2 | -0.79 | 25.08 | 25.08 | 25.05 | 300 |
| 1727818200 | 25.25 | 0.26 | 1.04 | 25.19 | 25.25 | 25 | 1300 |
| 1727731800 | 24.99 | 0 | 0.00 | 25.19 | 25.19 | 24.99 | 700 |
| 1727472600 | 24.99 | -0.01 | -0.04 | 25.01 | 25.05 | 24.99 | 600 |
| 1727386140 | 25 | 0 | 0.00 | 25.01 | 25.17 | 24.99 | 1100 |
| 1727299740 | 25 | 0 | 0.00 | 25.05 | 25.17 | 25 | 500 |
| 1727213400 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1727127000 | 25 | -0.31 | -1.22 | 24.99 | 25.01 | 24.99 | 2200 |
| 1726867800 | 25.31 | 0.32 | 1.28 | 24.99 | 25.31 | 24.99 | 2800 |
| 1726781400 | 24.99 | -0.36 | -1.42 | 25.1 | 25.1 | 24.99 | 1100 |
| 1726695000 | 25.35 | 0.44 | 1.77 | 25.35 | 25.35 | 25.35 | 100 |
