Hot Features
프리미엄
Eternit SA (ETER3)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 4.97131931166 | 5.23 | 5.69 | 5.23 | 93960 | 5.55429119 | CS |
| 4 | 0.32 | 6.18955512573 | 5.17 | 5.69 | 5.03 | 79630 | 5.30924965 | CS |
| 12 | -0.16 | -2.83185840708 | 5.65 | 6.26 | 4.81 | 124216 | 5.4115352 | CS |
| 26 | -0.65 | -10.5863192182 | 6.14 | 6.41 | 4.81 | 172972 | 5.57251816 | CS |
| 52 | -1.91 | -25.8108108108 | 7.4 | 7.9 | 4.81 | 248488 | 6.12543566 | CS |
| 156 | -11.76 | -68.1739130435 | 17.25 | 18.24 | 4.81 | 536687 | 11.10919358 | CS |
| 260 | -0.55 | -9.1059602649 | 6.04 | 34.72 | 2.26 | 1216762 | 14.71266426 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740173400 | 5.49 | -0.09 | -1.61 | 5.58 | 5.59 | 5.44 | 55100 |
| 1740087000 | 5.58 | -0.1 | -1.76 | 5.63 | 5.69 | 5.55 | 47000 |
| 1740000540 | 5.68 | 0.08 | 1.43 | 5.55 | 5.69 | 5.55 | 84700 |
| 1739914140 | 5.6 | 0.05 | 0.90 | 5.49 | 5.63 | 5.49 | 92200 |
| 1739827800 | 5.55 | 0.11 | 2.02 | 5.3099999 | 5.55 | 5.3099999 | 109400 |
| 1739568600 | 5.44 | 0.21 | 4.02 | 5.23 | 5.44 | 5.23 | 136500 |
| 1739482140 | 5.23 | -0.01 | -0.19 | 5.24 | 5.26 | 5.21 | 33800 |
| 1739395740 | 5.24 | 0.01 | 0.19 | 5.17 | 5.26 | 5.17 | 72500 |
| 1739309400 | 5.23 | 0.01 | 0.19 | 5.22 | 5.24 | 5.17 | 43500 |
| 1739222940 | 5.22 | 0.04 | 0.77 | 5.18 | 5.24 | 5.16 | 43500 |
| 1738963800 | 5.18 | 0.05 | 0.97 | 5.13 | 5.19 | 5.05 | 58900 |
| 1738877340 | 5.13 | 0.03 | 0.59 | 5.1 | 5.19 | 5.05 | 66200 |
| 1738790940 | 5.1 | 0 | 0.00 | 5.09 | 5.12 | 5.04 | 45300 |
| 1738704600 | 5.1 | 0.02 | 0.39 | 5.08 | 5.18 | 5.03 | 68100 |
| 1738618200 | 5.08 | -0.17 | -3.24 | 5.25 | 5.25 | 5.0599999 | 152000 |
| 1738358940 | 5.25 | -0.1 | -1.87 | 5.42 | 5.44 | 5.23 | 107000 |
| 1738272540 | 5.35 | 0.04 | 0.75 | 5.37 | 5.4 | 5.26 | 94500 |
| 1738186200 | 5.3099999 | 0.1 | 1.92 | 5.2699999 | 5.37 | 5.16 | 110700 |
| 1738099740 | 5.21 | -0.05 | -0.95 | 5.25 | 5.26 | 5.14 | 58800 |
| 1738013340 | 5.26 | 0.11 | 2.14 | 5.21 | 5.29 | 5.16 | 117800 |
| 1737754200 | 5.15 | 0.02 | 0.39 | 5.17 | 5.25 | 5.13 | 50200 |
| 1737667740 | 5.13 | -0.08 | -1.54 | 5.16 | 5.21 | 5.12 | 98200 |
| 1737581400 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
| 1737495000 | 5.21 | 0.07 | 1.36 | 5.05 | 5.22 | 5.05 | 74600 |
| 1737408600 | 5.14 | 0.13 | 2.59 | 4.98 | 5.2 | 4.97 | 109300 |
| 1737149400 | 5.01 | -0.02 | -0.40 | 5.03 | 5.07 | 4.98 | 67600 |
| 1737062940 | 5.03 | -0.03 | -0.59 | 5.03 | 5.0599999 | 4.96 | 73300 |
| 1736976540 | 5.0599999 | 0.12 | 2.43 | 5 | 5.1 | 4.94 | 106300 |
| 1736890140 | 4.94 | 0.05 | 1.02 | 4.92 | 4.97 | 4.85 | 88500 |
| 1736803740 | 4.89 | -0.09 | -1.81 | 5 | 5 | 4.87 | 79000 |
| 1736544540 | 4.98 | 0.06 | 1.22 | 4.92 | 4.98 | 4.8099999 | 144500 |
| 1736458140 | 4.92 | -0.17 | -3.34 | 5.09 | 5.1 | 4.9 | 175600 |
| 1736371740 | 5.09 | 0.02 | 0.39 | 5.08 | 5.12 | 5.04 | 153000 |
| 1736285400 | 5.07 | -0.08 | -1.55 | 5.22 | 5.3 | 5.0599999 | 136100 |
| 1736198940 | 5.15 | 0.08 | 1.58 | 5.0599999 | 5.21 | 5.0599999 | 88400 |
| 1735939740 | 5.07 | -0.01 | -0.20 | 5.14 | 5.14 | 5.0599999 | 98000 |
| 1735853400 | 5.08 | 0 | 0.00 | 5.13 | 5.25 | 5.08 | 97700 |
| 1735594200 | 5.08 | -0.06 | -1.17 | 5.14 | 5.18 | 5.0599999 | 80200 |
| 1735334940 | 5.14 | 0.09 | 1.78 | 5.05 | 5.16 | 5.03 | 80700 |
| 1735248540 | 5.05 | -0.03 | -0.59 | 5.1 | 5.15 | 5.01 | 117000 |
| 1734989340 | 5.08 | -0.16 | -3.05 | 5.3 | 5.3 | 5.0599999 | 133400 |
| 1734730200 | 5.24 | 0.02 | 0.38 | 5.2 | 5.3099999 | 5.04 | 183200 |
| 1734643800 | 5.22 | 0.2 | 3.98 | 5.0199999 | 5.23 | 5.0199999 | 129500 |
| 1734557400 | 5.0199999 | -0.3 | -5.64 | 5.33 | 5.35 | 5 | 290000 |
| 1734470940 | 5.32 | -0.03 | -0.56 | 5.35 | 5.45 | 5.26 | 184500 |
| 1734384540 | 5.35 | -0.25 | -4.46 | 5.5199999 | 5.7 | 5.32 | 158700 |
| 1734125340 | 5.6 | 0.03 | 0.54 | 5.57 | 5.75 | 5.48 | 209500 |
| 1734039000 | 5.57 | -0.21 | -3.63 | 5.72 | 5.76 | 5.48 | 171300 |
| 1733952540 | 5.78 | 0 | 0.00 | 5.78 | 5.92 | 5.58 | 200200 |
| 1733866140 | 5.78 | 0.09 | 1.58 | 5.84 | 5.88 | 5.76 | 109600 |
| 1733779740 | 5.69 | -0.25 | -4.21 | 5.92 | 5.95 | 5.69 | 184600 |
| 1733520600 | 5.94 | -0.02 | -0.34 | 5.96 | 6.0199999 | 5.83 | 171100 |
| 1733434200 | 5.96 | 0.13 | 2.23 | 5.88 | 6.1 | 5.85 | 158500 |
| 1733347800 | 5.83 | -0.23 | -3.80 | 6.09 | 6.26 | 5.82 | 321600 |
| 1733261340 | 6.0599999 | 0.06 | 1.00 | 6 | 6.14 | 5.95 | 254700 |
| 1733174940 | 6 | -0.17 | -2.76 | 6.17 | 6.17 | 5.95 | 209000 |
| 1732915740 | 6.17 | 0.41 | 7.12 | 5.65 | 6.2 | 5.6 | 346900 |
| 1732829400 | 5.76 | -0.55 | -8.72 | 6.3099999 | 6.34 | 5.76 | 483100 |
| 1732743000 | 6.3099999 | 0.06 | 0.96 | 6.22 | 6.41 | 6.13 | 384100 |
| 1732656600 | 6.25 | 0.41 | 7.02 | 5.86 | 6.36 | 5.78 | 707300 |
| 1732570140 | 5.84 | 0.23 | 4.10 | 5.64 | 5.85 | 5.6 | 279200 |
