Hot Features
프리미엄
Eternit SA (ETER3)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 1.54738878143 | 5.17 | 5.38 | 5.1 | 139967 | 5.19949988 | CS |
| 4 | -0.08 | -1.5009380863 | 5.33 | 5.48 | 5.1 | 236756 | 5.27399592 | CS |
| 12 | -0.62 | -10.5621805792 | 5.87 | 6 | 5.1 | 191848 | 5.5371611 | CS |
| 26 | -1.39 | -20.9337349398 | 6.64 | 7.15 | 5.1 | 295363 | 5.88091397 | CS |
| 52 | -3.68 | -41.209406495 | 8.93 | 9.3 | 5.1 | 268896 | 6.60800622 | CS |
| 156 | -8.78 | -62.5801853172 | 14.03 | 21.75 | 5.1 | 699953 | 12.80231468 | CS |
| 260 | 2.45 | 87.5 | 2.8 | 34.72 | 2.26 | 1253264 | 14.45304312 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732051800 | 5.25 | 0.05 | 0.96 | 5.26 | 5.3 | 5.16 | 147000 |
| 1731965340 | 5.2 | 0.05 | 0.97 | 5.15 | 5.23 | 5.1 | 121700 |
| 1731619800 | 5.15 | 0.01 | 0.19 | 5.17 | 5.2 | 5.11 | 151200 |
| 1731533400 | 5.14 | -0.01 | -0.19 | 5.18 | 5.2 | 5.1 | 152400 |
| 1731446940 | 5.15 | -0.28 | -5.16 | 5.39 | 5.39 | 5.15 | 148800 |
| 1731360540 | 5.43 | 0.13 | 2.45 | 5.24 | 5.44 | 5.15 | 298600 |
| 1731101400 | 5.3 | 0.07 | 1.34 | 5.24 | 5.3 | 5.1 | 379700 |
| 1731014940 | 5.23 | -0.12 | -2.24 | 5.37 | 5.39 | 5.22 | 258700 |
| 1730928600 | 5.35 | -0.03 | -0.56 | 5.37 | 5.48 | 5.3099999 | 386500 |
| 1730842200 | 5.38 | 0.08 | 1.51 | 5.29 | 5.38 | 5.23 | 454300 |
| 1730755800 | 5.3 | 0.11 | 2.12 | 5.22 | 5.3099999 | 5.22 | 121600 |
| 1730496600 | 5.19 | -0.1 | -1.89 | 5.2699999 | 5.32 | 5.18 | 192700 |
| 1730410200 | 5.29 | 0.08 | 1.54 | 5.22 | 5.48 | 5.17 | 573700 |
| 1730323800 | 5.21 | 0.06 | 1.17 | 5.21 | 5.23 | 5.15 | 255900 |
| 1730237340 | 5.15 | -0.15 | -2.83 | 5.3 | 5.3099999 | 5.15 | 208400 |
| 1730151000 | 5.3 | 0.09 | 1.73 | 5.24 | 5.33 | 5.24 | 140000 |
| 1729891800 | 5.21 | -0.04 | -0.76 | 5.2699999 | 5.3099999 | 5.21 | 88700 |
| 1729805400 | 5.25 | -0.05 | -0.94 | 5.33 | 5.35 | 5.22 | 181700 |
| 1729719000 | 5.3 | 0 | 0.00 | 5.3099999 | 5.34 | 5.23 | 64300 |
| 1729632600 | 5.3 | 0.03 | 0.57 | 5.3 | 5.32 | 5.19 | 119100 |
| 1729546140 | 5.2699999 | -0.01 | -0.19 | 5.33 | 5.33 | 5.16 | 229600 |
| 1729287000 | 5.28 | -0.23 | -4.17 | 5.49 | 5.5599999 | 5.2699999 | 364200 |
| 1729200540 | 5.51 | -0.04 | -0.72 | 5.58 | 5.58 | 5.45 | 168400 |
| 1729114140 | 5.55 | 0.03 | 0.54 | 5.57 | 5.57 | 5.51 | 73000 |
| 1729027740 | 5.5199999 | -0.04 | -0.72 | 5.5599999 | 5.62 | 5.51 | 85700 |
| 1728941340 | 5.5599999 | -0.04 | -0.71 | 5.6 | 5.61 | 5.53 | 132100 |
| 1728682200 | 5.6 | 0 | 0.00 | 5.6 | 5.64 | 5.55 | 82200 |
| 1728595740 | 5.6 | 0.02 | 0.36 | 5.6 | 5.68 | 5.58 | 130600 |
| 1728509400 | 5.58 | -0.06 | -1.06 | 5.67 | 5.67 | 5.58 | 152400 |
| 1728422940 | 5.64 | 0.01 | 0.18 | 5.63 | 5.67 | 5.61 | 86500 |
| 1728336600 | 5.63 | -0.04 | -0.71 | 5.67 | 5.71 | 5.62 | 122900 |
| 1728077400 | 5.67 | -0.01 | -0.18 | 5.72 | 5.72 | 5.66 | 122800 |
| 1727991000 | 5.68 | -0.12 | -2.07 | 5.78 | 5.78 | 5.65 | 199100 |
| 1727904540 | 5.8 | 0.03 | 0.52 | 5.71 | 5.93 | 5.71 | 189600 |
| 1727818200 | 5.7699999 | 0.17 | 3.04 | 5.61 | 5.87 | 5.59 | 206800 |
| 1727731800 | 5.6 | -0.12 | -2.10 | 5.67 | 5.75 | 5.6 | 77400 |
| 1727472600 | 5.72 | 0.03 | 0.53 | 5.69 | 5.7699999 | 5.64 | 154200 |
| 1727386140 | 5.69 | 0.14 | 2.52 | 5.54 | 5.7 | 5.54 | 122200 |
| 1727299740 | 5.55 | -0.16 | -2.80 | 5.72 | 5.75 | 5.54 | 173000 |
| 1727213400 | 5.71 | -0.01 | -0.17 | 5.78 | 5.83 | 5.65 | 206200 |
| 1727127000 | 5.72 | -0.07 | -1.21 | 5.8099999 | 5.82 | 5.71 | 138300 |
| 1726867800 | 5.79 | -0.07 | -1.19 | 5.91 | 5.91 | 5.7699999 | 219300 |
| 1726781400 | 5.86 | -0.05 | -0.85 | 5.96 | 6 | 5.79 | 348600 |
| 1726695000 | 5.91 | 0.1 | 1.72 | 5.85 | 5.92 | 5.76 | 290600 |
| 1726608600 | 5.8099999 | 0 | 0.00 | 5.79 | 5.83 | 5.76 | 144600 |
| 1726522200 | 5.8099999 | -0.04 | -0.68 | 5.8 | 5.92 | 5.8 | 178400 |
| 1726263000 | 5.85 | 0.09 | 1.56 | 5.7699999 | 5.92 | 5.7699999 | 174900 |
| 1726176540 | 5.76 | -0.09 | -1.54 | 5.89 | 5.89 | 5.75 | 340400 |
| 1726090140 | 5.85 | 0.02 | 0.34 | 5.89 | 5.9 | 5.8099999 | 115400 |
| 1726003740 | 5.83 | 0.07 | 1.22 | 5.78 | 5.87 | 5.74 | 184400 |
| 1725917400 | 5.76 | -0.07 | -1.20 | 5.8099999 | 5.87 | 5.75 | 152200 |
| 1725658200 | 5.83 | -0.09 | -1.52 | 5.95 | 5.97 | 5.82 | 118700 |
| 1725571800 | 5.92 | 0.12 | 2.07 | 5.8099999 | 5.97 | 5.8099999 | 228500 |
| 1725485400 | 5.8 | 0.02 | 0.35 | 5.8099999 | 5.88 | 5.78 | 151800 |
| 1725399000 | 5.78 | -0.08 | -1.37 | 5.9 | 5.92 | 5.72 | 226600 |
| 1725312600 | 5.86 | 0 | 0.00 | 5.86 | 5.91 | 5.82 | 103100 |
| 1725053400 | 5.86 | 0.01 | 0.17 | 5.82 | 5.95 | 5.82 | 225500 |
| 1724967000 | 5.85 | -0.07 | -1.18 | 5.87 | 5.9 | 5.82 | 262000 |
| 1724880600 | 5.92 | -0.08 | -1.33 | 6.0199999 | 6.03 | 5.88 | 264400 |
| 1724794140 | 6 | -0.03 | -0.50 | 6.04 | 6.08 | 6 | 171400 |
| 1724707740 | 6.03 | -0.06 | -0.99 | 6.08 | 6.14 | 6.01 | 135800 |
| 1724448600 | 6.09 | 0.17 | 2.87 | 6 | 6.11 | 5.93 | 220500 |
| 1724362140 | 5.92 | -0.18 | -2.95 | 6.12 | 6.12 | 5.89 | 241800 |
| 1724275740 | 6.1 | -0.05 | -0.81 | 6.14 | 6.2 | 6 | 367700 |
