Hot Features
프리미엄
Evertec Inc (EVTC31)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.62 | -2.35630132096 | 196.07 | 196.41 | 182 | 69 | 191.40797101 | DR |
| 4 | -13.55 | -6.60975609756 | 205 | 214.57 | 182 | 89 | 199.23155365 | DR |
| 12 | 7.45 | 4.04891304348 | 184 | 220 | 180 | 310 | 211.07509133 | DR |
| 26 | -1.57 | -0.81338721376 | 193.02 | 220 | 170.01 | 854 | 184.8437712 | DR |
| 52 | -4.06 | -2.07662012173 | 195.51 | 220 | 150 | 679 | 186.61413717 | DR |
| 156 | 22.45 | 13.2840236686 | 169 | 220 | 150 | 3241 | 175.01828995 | DR |
| 260 | 22.45 | 13.2840236686 | 169 | 220 | 150 | 3241 | 175.01828995 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737754200 | 190.12 | -0.21 | -0.11 | 185.01 | 190.19 | 185.01 | 36 |
| 1737667740 | 190.33 | -0.38 | -0.20 | 190.71 | 190.71 | 187.88 | 142 |
| 1737581400 | 190.71 | -1.17 | -0.61 | 191 | 191 | 189.52 | 81 |
| 1737495000 | 191.88 | -2.22 | -1.14 | 188 | 196.41 | 188 | 29 |
| 1737408600 | 194.1 | -1.17 | -0.60 | 196.07 | 196.21 | 182 | 69 |
| 1737149400 | 195.27 | -2.55 | -1.29 | 197.82 | 198.72 | 195.27 | 76 |
| 1737062940 | 197.82 | 1.74 | 0.89 | 192 | 198 | 191 | 84 |
| 1736976540 | 196.08 | 0.08 | 0.04 | 189 | 198.16 | 189 | 27 |
| 1736890140 | 196 | 2.29 | 1.18 | 193.71 | 196 | 189 | 97 |
| 1736803740 | 193.71 | 1.19 | 0.62 | 189.4 | 194 | 184 | 111 |
| 1736544540 | 192.52 | -8.84 | -4.39 | 199 | 201.01 | 192.52 | 228 |
| 1736458140 | 201.36 | 0.15 | 0.07 | 203.49 | 203.49 | 201.36 | 29 |
| 1736371740 | 201.21 | -4.86 | -2.36 | 205 | 207 | 201.2 | 83 |
| 1736285400 | 206.07 | -1.62 | -0.78 | 202 | 207.67 | 202 | 192 |
| 1736198940 | 207.69 | -4.29 | -2.02 | 207.74 | 212.37 | 206.01 | 77 |
| 1735939740 | 211.98 | 0.96 | 0.45 | 209 | 212 | 206 | 30 |
| 1735853400 | 211.02 | -1.83 | -0.86 | 210 | 214 | 205 | 163 |
| 1735594200 | 212.85 | -2.15 | -1.00 | 205 | 214.57 | 205 | 46 |
| 1735334940 | 215 | -0.1 | -0.05 | 213 | 217.09 | 210 | 80 |
| 1735248540 | 215.1 | 8.87 | 4.30 | 206.24 | 215.1 | 206.24 | 372 |
| 1734989340 | 206.23 | -0.82 | -0.40 | 204 | 206.23 | 203 | 66 |
| 1734730200 | 207.05 | -0.43 | -0.21 | 209.97 | 209.97 | 195 | 196 |
| 1734643800 | 207.48 | -6.66 | -3.11 | 205 | 209 | 202 | 206 |
| 1734557400 | 214.14 | 3.01 | 1.43 | 210 | 219 | 206 | 75 |
| 1734470940 | 211.13 | -0.97 | -0.46 | 211 | 217.05 | 205.01 | 158 |
| 1734384540 | 212.1 | 4.2 | 2.02 | 206.01 | 212.52 | 206.01 | 107 |
| 1734125340 | 207.9 | -4.95 | -2.33 | 210 | 213.36 | 206.64 | 102 |
| 1734039000 | 212.85 | -2.58 | -1.20 | 215 | 215 | 205.01 | 110 |
| 1733952540 | 215.43 | 0.43 | 0.20 | 214 | 215.86 | 213 | 190 |
| 1733866140 | 215 | -1.76 | -0.81 | 216 | 216.76 | 209.01 | 211 |
| 1733779740 | 216.76 | 2.98 | 1.39 | 212 | 217.73 | 211 | 41 |
| 1733520600 | 213.78 | 1.78 | 0.84 | 207 | 214.62 | 203 | 187 |
| 1733434200 | 212 | -4.01 | -1.86 | 209 | 220 | 207.01 | 5384 |
| 1733347800 | 216.01 | -0.47 | -0.22 | 215 | 216.01 | 212 | 4153 |
| 1733261340 | 216.48 | -1.53 | -0.70 | 215 | 218.01 | 212 | 1040 |
| 1733174940 | 218.01 | 4.01 | 1.87 | 214 | 218.01 | 210 | 61 |
| 1732915740 | 214 | 2.65 | 1.25 | 211.35 | 218 | 200 | 182 |
| 1732829400 | 211.35 | -2.45 | -1.15 | 212.01 | 214.95 | 211.35 | 56 |
| 1732743000 | 213.8 | 6.9 | 3.33 | 204.01 | 213.8 | 204.01 | 98 |
| 1732656600 | 206.9 | -8.14 | -3.79 | 209.01 | 209.92 | 206.83 | 145 |
| 1732570140 | 215.04 | 5.04 | 2.40 | 210 | 215.04 | 206 | 124 |
| 1732310940 | 210 | -0.4 | -0.19 | 210.39 | 213.09 | 210 | 62 |
| 1732224600 | 210.4 | 5.2 | 2.53 | 201.09 | 210.5 | 201.09 | 143 |
| 1732051800 | 205.2 | 8.8 | 4.48 | 195.01 | 205.2 | 195.01 | 107 |
| 1731965340 | 196.4 | -2.04 | -1.03 | 204.18 | 204.18 | 196 | 179 |
| 1731619800 | 198.44 | -5.74 | -2.81 | 202 | 202.38 | 197.62 | 97 |
| 1731533400 | 204.18 | -1.23 | -0.60 | 201.3 | 207.87 | 200 | 98 |
| 1731446940 | 205.41 | -0.41 | -0.20 | 195 | 207.87 | 195 | 119 |
| 1731360540 | 205.82 | 3.02 | 1.49 | 199 | 208 | 198.01 | 129 |
| 1731101400 | 202.8 | 3.6 | 1.81 | 201.38 | 205 | 197 | 146 |
| 1731014940 | 199.2 | 6.16 | 3.19 | 192 | 202 | 188 | 136 |
| 1730928600 | 193.04 | 5.7 | 3.04 | 191 | 199 | 185.44 | 112 |
| 1730842200 | 187.34 | -3.04 | -1.60 | 183 | 190.38 | 183 | 154 |
| 1730755800 | 190.38 | -0.38 | -0.20 | 184 | 190.38 | 180 | 79 |
| 1730496600 | 190.76 | -0.41 | -0.21 | 190.38 | 191.52 | 189.62 | 25 |
| 1730410200 | 191.17 | 6.17 | 3.34 | 189 | 191.17 | 187.22 | 1360 |
| 1730323800 | 185 | -2.96 | -1.57 | 186 | 189 | 182.78 | 114 |
| 1730237340 | 187.96 | 1.85 | 0.99 | 184.63 | 187.96 | 184.63 | 48 |
| 1730151000 | 186.11 | 1.11 | 0.60 | 185 | 188.63 | 184.89 | 130 |
