Hot Features
프리미엄
Carrefour Bron (CRFB3T)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310940 | 6.82 | 0.4 | 6.23 | 6.82 | 6.83 | 6.81 | 200 |
| 1732224600 | 6.42 | -0.32 | -4.75 | 6.35 | 6.64 | 6.2699999 | 1012500 |
| 1732051800 | 6.74 | 0.15 | 2.28 | 6.82 | 6.83 | 6.72 | 20100 |
| 1731965340 | 6.59 | -0.18 | -2.66 | 6.58 | 6.59 | 6.58 | 10000 |
| 1731619800 | 6.77 | -0.04 | -0.59 | 6.65 | 7.49 | 6.6 | 26000 |
| 1731533400 | 6.81 | -0.13 | -1.87 | 6.77 | 6.81 | 6.7 | 3200 |
| 1731446940 | 6.94 | -0.28 | -3.88 | 6.93 | 6.94 | 6.93 | 100 |
| 1731360540 | 7.22 | 0.22 | 3.14 | 7.21 | 7.22 | 7.21 | 2600 |
| 1731101400 | 7 | -0.32 | -4.37 | 7.03 | 7.04 | 6.99 | 3000 |
| 1731014940 | 7.32 | -0.12 | -1.61 | 7.48 | 7.49 | 7.31 | 32000 |
| 1730928600 | 7.44 | -0.52 | -6.53 | 7.43 | 7.44 | 7.35 | 45000 |
| 1730842200 | 7.96 | -0.25 | -3.05 | 7.9 | 7.96 | 7.9 | 28000 |
| 1730755800 | 8.21 | 0.43 | 5.53 | 8.19 | 8.21 | 8.19 | 30000 |
| 1730496600 | 7.78 | 0.45 | 6.14 | 7.84 | 8.15 | 7.77 | 40200 |
| 1730410200 | 7.33 | -0.32 | -4.18 | 7.32 | 7.33 | 7.32 | 602000 |
| 1730323800 | 7.65 | 0.32 | 4.37 | 7.64 | 7.65 | 7.64 | 100 |
| 1730237400 | 7.33 | 0 | 0.00 | 7.33 | 7.33 | 7.33 | 0 |
| 1730151000 | 7.33 | 0.17 | 2.37 | 7.32 | 7.33 | 7.32 | 100 |
| 1729891800 | 7.16 | -0.23 | -3.11 | 7.42 | 7.43 | 7.15 | 1300 |
| 1729805400 | 7.39 | 0 | 0.00 | 7.39 | 7.39 | 7.39 | 0 |
| 1729719000 | 7.39 | 0.16 | 2.21 | 7.49 | 7.6 | 7.38 | 30200 |
| 1729632540 | 7.23 | 0 | 0.00 | 7.23 | 7.23 | 7.23 | 0 |
| 1729546140 | 7.23 | 0.14 | 1.97 | 7.01 | 7.23 | 7.01 | 11000 |
| 1729287000 | 7.09 | -0.34 | -4.58 | 7.18 | 7.36 | 7.08 | 21200 |
| 1729200540 | 7.43 | 0 | 0.00 | 7.43 | 7.43 | 7.43 | 0 |
| 1729114140 | 7.43 | -0.36 | -4.62 | 7.42 | 7.43 | 7.42 | 20800 |
| 1729027740 | 7.79 | 0 | 0.00 | 7.79 | 7.79 | 7.79 | 0 |
| 1728941340 | 7.79 | 0.26 | 3.45 | 7.95 | 7.96 | 7.78 | 1700 |
| 1728682200 | 7.53 | -0.19 | -2.46 | 7.36 | 8.24 | 7.31 | 29100 |
| 1728595740 | 7.72 | -0.42 | -5.16 | 7.86 | 7.87 | 7.71 | 100200 |
| 1728509400 | 8.14 | 0.09 | 1.12 | 7.95 | 8.14 | 7.78 | 300 |
| 1728422940 | 8.05 | 0 | 0.00 | 8.0399999 | 8.05 | 8.0399999 | 3000 |
| 1728336600 | 8.05 | -0.4 | -4.73 | 8.17 | 8.55 | 8.0399999 | 8200 |
| 1728077400 | 8.45 | -0.39 | -4.41 | 8.7899999 | 8.8 | 8.44 | 12100 |
| 1727991000 | 8.84 | -0.66 | -6.95 | 8.83 | 8.84 | 8.83 | 600000 |
| 1727904600 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1727818200 | 9.5 | 0.54 | 6.03 | 9.49 | 9.5 | 9.49 | 1000 |
| 1727731800 | 8.96 | -0.02 | -0.22 | 8.95 | 8.96 | 8.95 | 50000 |
| 1727472540 | 8.98 | 0 | 0.00 | 8.98 | 8.98 | 8.98 | 0 |
| 1727386140 | 8.98 | 0 | 0.00 | 8.98 | 8.98 | 8.98 | 0 |
| 1727299740 | 8.98 | 0.24 | 2.75 | 8.97 | 8.98 | 8.97 | 100 |
| 1727213400 | 8.74 | -0.15 | -1.69 | 8.73 | 8.74 | 8.73 | 25000 |
| 1727127000 | 8.89 | 0 | 0.00 | 8.89 | 8.89 | 8.89 | 0 |
| 1726867800 | 8.89 | -0.64 | -6.72 | 8.85 | 8.89 | 8.63 | 9000 |
| 1726781400 | 9.53 | 0.29 | 3.14 | 9.23 | 9.53 | 9.22 | 11000 |
| 1726695000 | 9.24 | -0.14 | -1.49 | 9.24 | 9.24 | 9.24 | 100 |
| 1726608600 | 9.38 | 0 | 0.00 | 9.38 | 9.38 | 9.38 | 0 |
| 1726522200 | 9.38 | 0.16 | 1.74 | 9.41 | 9.42 | 9.3699999 | 1100 |
| 1726263000 | 9.22 | -0.48 | -4.95 | 9.69 | 9.7 | 9.21 | 101000 |
| 1726176540 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1726090140 | 9.7 | 0.14 | 1.46 | 9.68 | 9.7 | 9.68 | 20000 |
| 1726003740 | 9.56 | -0.29 | -2.94 | 9.55 | 9.56 | 9.55 | 1000 |
| 1725917400 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1725658200 | 9.85 | -0.81 | -7.60 | 9.5 | 9.85 | 9.5 | 11000 |
| 1725571800 | 10.66 | 0 | 0.00 | 10.66 | 10.66 | 10.66 | 0 |
| 1725485400 | 10.66 | 1.47 | 16.00 | 9.61 | 10.66 | 9.61 | 3100 |
| 1725399000 | 9.19 | 0 | 0.00 | 9.19 | 9.19 | 9.19 | 0 |
| 1725312600 | 9.19 | -0.19 | -2.03 | 9.15 | 9.19 | 9.15 | 117000 |
| 1725053400 | 9.38 | 0.27 | 2.96 | 9.3699999 | 9.38 | 9.3699999 | 100 |
| 1724967000 | 9.11 | -0.17 | -1.83 | 9.55 | 9.56 | 9.1 | 502300 |
| 1724880540 | 9.28 | 0 | 0.00 | 9.28 | 9.28 | 9.28 | 0 |
| 1724794140 | 9.28 | 0 | 0.00 | 9.28 | 9.28 | 9.28 | 0 |
| 1724707740 | 9.28 | -0.31 | -3.23 | 9.27 | 9.28 | 9.27 | 2400 |
