Hot Features
프리미엄
Carrefour Bron (CRFB3)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 1.26582278481 | 5.53 | 5.65 | 5.11 | 21543940 | 5.45871483 | CS |
| 4 | -0.46 | -7.59075907591 | 6.06 | 6.29 | 5.11 | 18375950 | 5.56406454 | CS |
| 12 | -1.86 | -24.9329758713 | 7.46 | 8.19 | 5.11 | 17200583 | 6.33075437 | CS |
| 26 | -5.32 | -48.7179487179 | 10.92 | 11.11 | 5.11 | 12858583 | 7.39937549 | CS |
| 52 | -6.38 | -53.2554257095 | 11.98 | 14.2 | 5.11 | 9751906 | 8.68087887 | CS |
| 156 | -8.73 | -60.9211444522 | 14.33 | 24.18 | 5.11 | 7901673 | 11.65818248 | CS |
| 260 | -17.85 | -76.1194029851 | 23.45 | 24.31 | 5.11 | 6780964 | 14.03587396 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737149400 | 5.65 | 0.09 | 1.62 | 5.57 | 5.65 | 5.47 | 16862900 |
| 1737062940 | 5.5599999 | 0 | 0.00 | 5.45 | 5.5599999 | 5.2699999 | 23162200 |
| 1736976540 | 5.5599999 | 0.23 | 4.32 | 5.4 | 5.59 | 5.25 | 28767100 |
| 1736890140 | 5.33 | 0.08 | 1.52 | 5.28 | 5.33 | 5.11 | 20622500 |
| 1736803740 | 5.25 | -0.24 | -4.37 | 5.46 | 5.5 | 5.23 | 15439500 |
| 1736544540 | 5.49 | -0.04 | -0.72 | 5.53 | 5.53 | 5.32 | 19728400 |
| 1736458140 | 5.53 | 0.13 | 2.41 | 5.44 | 5.62 | 5.38 | 12253100 |
| 1736371740 | 5.4 | -0.75 | -12.20 | 6.03 | 6.04 | 5.34 | 28151100 |
| 1736285400 | 6.15 | 0.31 | 5.31 | 5.88 | 6.16 | 5.85 | 20090600 |
| 1736198940 | 5.84 | 0.53 | 9.98 | 5.45 | 5.86 | 5.39 | 15314600 |
| 1735939740 | 5.3099999 | -0.21 | -3.80 | 5.5 | 5.57 | 5.28 | 15960500 |
| 1735853400 | 5.5199999 | 0.09 | 1.66 | 5.42 | 5.57 | 5.2699999 | 12502400 |
| 1735594200 | 5.43 | 0.06 | 1.12 | 5.43 | 5.55 | 5.3 | 16276200 |
| 1735334940 | 5.37 | -0.26 | -4.62 | 5.7 | 5.76 | 5.3099999 | 16170500 |
| 1735248540 | 5.63 | -0.06 | -1.05 | 5.62 | 5.7 | 5.48 | 13486400 |
| 1734989340 | 5.69 | -0.22 | -3.72 | 5.84 | 6.05 | 5.69 | 13915400 |
| 1734730200 | 5.91 | -0.16 | -2.64 | 6.0599999 | 6.29 | 5.91 | 22174700 |
| 1734643800 | 6.07 | 0.46 | 8.20 | 5.64 | 6.12 | 5.62 | 21572700 |
| 1734557400 | 5.61 | -0.33 | -5.56 | 5.96 | 5.96 | 5.54 | 19367200 |
| 1734470940 | 5.94 | 0.16 | 2.77 | 5.78 | 5.96 | 5.7 | 9607400 |
| 1734384540 | 5.78 | -0.08 | -1.37 | 5.9 | 5.97 | 5.73 | 8574200 |
| 1734125340 | 5.86 | -0.31 | -5.02 | 6.12 | 6.23 | 5.86 | 12315200 |
| 1734039000 | 6.17 | -0.58 | -8.59 | 6.59 | 6.62 | 5.96 | 26375800 |
| 1733952540 | 6.75 | 0.29 | 4.49 | 6.46 | 6.98 | 6.41 | 15394100 |
| 1733866140 | 6.46 | 0.46 | 7.67 | 6.11 | 6.48 | 6.01 | 11268800 |
| 1733779740 | 6 | 0.06 | 1.01 | 5.98 | 6.03 | 5.87 | 10482500 |
| 1733520600 | 5.94 | -0.45 | -7.04 | 6.38 | 6.49 | 5.94 | 16624000 |
| 1733434200 | 6.39 | 0.12 | 1.91 | 6.37 | 6.61 | 6.3099999 | 14800400 |
| 1733347800 | 6.2699999 | -0.11 | -1.72 | 6.39 | 6.54 | 6.2699999 | 12750600 |
| 1733261340 | 6.38 | -0.05 | -0.78 | 6.45 | 6.69 | 6.34 | 11835300 |
| 1733174940 | 6.43 | 0.03 | 0.47 | 6.4 | 6.48 | 6.22 | 12186300 |
| 1732915740 | 6.4 | -0.33 | -4.90 | 6.7 | 6.75 | 6.37 | 17790500 |
| 1732829400 | 6.73 | -0.21 | -3.03 | 6.92 | 6.98 | 6.71 | 15277200 |
| 1732743000 | 6.94 | 0.01 | 0.14 | 6.93 | 7.13 | 6.7 | 17602100 |
| 1732656600 | 6.93 | 0.22 | 3.28 | 6.87 | 7.22 | 6.7 | 25683700 |
| 1732570140 | 6.71 | 0.07 | 1.05 | 6.39 | 6.98 | 6.28 | 116422700 |
| 1732310940 | 6.64 | 0.33 | 5.23 | 6.35 | 6.73 | 6.3099999 | 11392100 |
| 1732224600 | 6.3099999 | -0.14 | -2.17 | 6.39 | 6.44 | 6.16 | 16597800 |
| 1732051800 | 6.45 | -0.11 | -1.68 | 6.58 | 6.7 | 6.45 | 11927600 |
| 1731965340 | 6.5599999 | -0.05 | -0.76 | 6.5599999 | 6.62 | 6.39 | 10651500 |
| 1731619800 | 6.61 | -0.07 | -1.05 | 6.62 | 6.73 | 6.5 | 19092400 |
| 1731533400 | 6.68 | -0.18 | -2.62 | 6.89 | 6.92 | 6.59 | 10975600 |
| 1731446940 | 6.86 | -0.12 | -1.72 | 6.99 | 7 | 6.85 | 6651600 |
| 1731360540 | 6.98 | 0.03 | 0.43 | 6.96 | 7.1 | 6.86 | 5696300 |
| 1731101400 | 6.95 | -0.15 | -2.11 | 7.04 | 7.1 | 6.86 | 8685100 |
| 1731014940 | 7.1 | -0.34 | -4.57 | 7.38 | 7.56 | 7.03 | 14556500 |
| 1730928600 | 7.44 | -0.28 | -3.63 | 7.46 | 7.6 | 7.29 | 13209100 |
| 1730842200 | 7.72 | -0.42 | -5.16 | 8.11 | 8.11 | 7.72 | 10237200 |
| 1730755800 | 8.14 | 0.62 | 8.24 | 7.65 | 8.19 | 7.6 | 20220300 |
| 1730496600 | 7.52 | 0.04 | 0.53 | 7.6 | 7.95 | 7.42 | 22084400 |
| 1730410200 | 7.48 | -0.01 | -0.13 | 7.41 | 7.52 | 7.17 | 18350200 |
| 1730323800 | 7.49 | 0.26 | 3.60 | 7.2 | 7.54 | 7.19 | 9442400 |
| 1730237340 | 7.23 | 0.13 | 1.83 | 7.1 | 7.24 | 7.05 | 6418300 |
| 1730151000 | 7.1 | 0.09 | 1.28 | 7.09 | 7.3 | 7.05 | 12547000 |
| 1729891800 | 7.01 | -0.44 | -5.91 | 7.46 | 7.53 | 7 | 10150200 |
| 1729805400 | 7.45 | 0.02 | 0.27 | 7.39 | 7.48 | 7.16 | 18233000 |
| 1729719000 | 7.43 | 0.37 | 5.24 | 7.44 | 7.56 | 7.13 | 21143500 |
| 1729632600 | 7.06 | 0.13 | 1.88 | 6.9 | 7.06 | 6.75 | 15892800 |
| 1729546140 | 6.93 | -0.06 | -0.86 | 7.04 | 7.09 | 6.91 | 12836500 |
