Hot Features
프리미엄
Euronet Worldwide Inc (E2EF34)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -5.55555555556 | 3.96 | 4.03 | 3.72 | 94 | 3.97860963 | DR |
| 4 | -0.03 | -0.79575596817 | 3.77 | 4.18 | 3.65 | 1210 | 3.94102206 | DR |
| 12 | -0.5 | -11.7924528302 | 4.24 | 4.57 | 3.26 | 1335 | 4.05443142 | DR |
| 26 | -0.11 | -2.85714285714 | 3.85 | 4.57 | 3.26 | 619 | 4.04761144 | DR |
| 52 | 0.06 | 1.63043478261 | 3.68 | 4.99 | 3.26 | 333 | 4.03394554 | DR |
| 156 | -0.69100007 | -15.5946752219 | 4.43100007 | 4.99 | 2.45 | 230 | 3.70248591 | DR |
| 260 | -0.95700007 | -20.3747084466 | 4.69700007 | 4.99 | 2.45 | 226 | 3.70409217 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741296540 | 3.74 | 0.02 | 0.54 | 3.74 | 3.74 | 3.72 | 10 |
| 1741210140 | 3.72 | -0.31 | -7.69 | 3.72 | 3.72 | 3.72 | 31 |
| 1740778200 | 4.03 | 0.16 | 4.13 | 3.96 | 4.03 | 3.96 | 156 |
| 1740691740 | 3.87 | 0 | 0.00 | 3.87 | 3.87 | 3.87 | 0 |
| 1740605340 | 3.87 | 0 | 0.00 | 3.87 | 3.87 | 3.87 | 0 |
| 1740518940 | 3.87 | 0 | 0.00 | 3.87 | 3.87 | 3.87 | 0 |
| 1740432540 | 3.87 | -0.08 | -2.03 | 3.87 | 3.87 | 3.87 | 4 |
| 1740173400 | 3.95 | -0.15 | -3.66 | 3.99 | 3.99 | 3.95 | 431 |
| 1740087000 | 4.1 | -0.03 | -0.73 | 4.18 | 4.18 | 4.1 | 6 |
| 1740000540 | 4.13 | 0.08 | 1.98 | 4.1 | 4.18 | 4.1 | 39 |
| 1739914140 | 4.05 | 0.12 | 3.05 | 4.05 | 4.05 | 4.05 | 14 |
| 1739827800 | 3.93 | -0.05 | -1.26 | 3.93 | 3.93 | 3.93 | 1 |
| 1739568600 | 3.98 | 0.04 | 1.02 | 3.98 | 3.98 | 3.98 | 6 |
| 1739482140 | 3.94 | 0.29 | 7.95 | 4.0599999 | 4.17 | 3.94 | 15016 |
| 1739395740 | 3.65 | -0.11 | -2.93 | 3.65 | 3.65 | 3.65 | 1 |
| 1739309340 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1739222940 | 3.76 | -0.01 | -0.27 | 3.75 | 3.76 | 3.74 | 26 |
| 1738963740 | 3.77 | 0 | 0.00 | 3.77 | 3.77 | 3.77 | 0 |
| 1738877340 | 3.77 | -0.02 | -0.53 | 3.77 | 3.77 | 3.77 | 2 |
| 1738791000 | 3.79 | 0 | 0.00 | 3.79 | 3.79 | 3.79 | 0 |
| 1738704600 | 3.79 | -0.03 | -0.79 | 3.79 | 3.79 | 3.79 | 70 |
| 1738618200 | 3.82 | 0.04 | 1.06 | 3.82 | 3.82 | 3.82 | 4 |
| 1738358940 | 3.78 | 0.16 | 4.42 | 3.82 | 3.82 | 3.78 | 20 |
| 1738272540 | 3.62 | -0.2 | -5.24 | 3.62 | 3.62 | 3.62 | 1 |
| 1738186200 | 3.82 | -0.04 | -1.04 | 3.9 | 3.9 | 3.82 | 7 |
| 1738099740 | 3.86 | 0.02 | 0.52 | 3.77 | 3.9 | 3.77 | 24 |
| 1738013340 | 3.84 | 0.09 | 2.40 | 3.84 | 3.84 | 3.84 | 50 |
| 1737754200 | 3.75 | -0.08 | -2.09 | 3.73 | 3.81 | 3.2599999 | 173 |
| 1737667740 | 3.83 | -0.16 | -4.01 | 3.85 | 3.85 | 3.83 | 9 |
| 1737581400 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 0 |
| 1737495000 | 3.99 | -0.05 | -1.24 | 3.99 | 3.99 | 3.99 | 5 |
| 1737408600 | 4.04 | 0.08 | 2.02 | 4 | 4.04 | 4 | 2 |
| 1737149340 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1737062940 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1736976540 | 3.96 | -0.01 | -0.25 | 3.98 | 4.01 | 3.96 | 15 |
| 1736890140 | 3.97 | -0.02 | -0.50 | 3.91 | 3.97 | 3.91 | 46 |
| 1736803740 | 3.99 | 0.01 | 0.25 | 4.0199999 | 4.0199999 | 3.94 | 131 |
| 1736544540 | 3.98 | 0.02 | 0.51 | 3.96 | 3.98 | 3.94 | 45 |
| 1736458140 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1736371740 | 3.96 | -0.1 | -2.46 | 4.11 | 4.11 | 3.96 | 45 |
| 1736285400 | 4.0599999 | -0.05 | -1.22 | 4.0199999 | 4.07 | 4.0199999 | 13905 |
| 1736198940 | 4.11 | 0 | 0.00 | 4.16 | 4.16 | 4.08 | 13932 |
| 1735939740 | 4.11 | -0.06 | -1.44 | 4.07 | 4.11 | 4.07 | 14265 |
| 1735853400 | 4.17 | -0.09 | -2.11 | 4.3099999 | 4.3099999 | 4.16 | 210 |
| 1735594200 | 4.26 | -0.07 | -1.62 | 4.38 | 4.38 | 4.25 | 55 |
| 1735334940 | 4.33 | -0.06 | -1.37 | 4.57 | 4.57 | 4.33 | 29 |
| 1735248540 | 4.39 | 0.1 | 2.33 | 4.36 | 4.39 | 4.36 | 53 |
| 1734989340 | 4.29 | 0.04 | 0.94 | 4.25 | 4.29 | 4.25 | 25 |
| 1734730200 | 4.25 | 0.03 | 0.71 | 4.2699999 | 4.2699999 | 4.25 | 52 |
| 1734643800 | 4.22 | -0.12 | -2.76 | 4.22 | 4.25 | 4.21 | 1047 |
| 1734557400 | 4.34 | 0 | 0.00 | 4.34 | 4.37 | 4.34 | 5 |
| 1734470940 | 4.34 | 0.04 | 0.93 | 4.34 | 4.34 | 4.34 | 3 |
| 1734384540 | 4.3 | 0.1 | 2.38 | 4.26 | 4.3 | 4.23 | 16 |
| 1734125340 | 4.2 | 0.02 | 0.48 | 4.16 | 4.22 | 4.16 | 10 |
| 1734039000 | 4.18 | -0.01 | -0.24 | 4.24 | 4.24 | 4.16 | 53 |
| 1733952540 | 4.19 | 0 | 0.00 | 4.28 | 4.28 | 4.16 | 412 |
| 1733866140 | 4.19 | -0.01 | -0.24 | 4.03 | 4.19 | 4.03 | 6 |
| 1733779740 | 4.2 | 0 | 0.00 | 4.15 | 4.2 | 4.15 | 331 |
