Hot Features
프리미엄
Grendene Sa (GRND3)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -1.41093474427 | 5.67 | 5.74 | 5.43 | 2646100 | 5.59076029 | CS |
| 4 | -0.25 | -4.28082191781 | 5.84 | 5.98 | 5.43 | 2146810 | 5.64001274 | CS |
| 12 | 0.19 | 3.51851851852 | 5.4 | 5.98 | 5.31 | 1540681 | 5.63798183 | CS |
| 26 | 0.12 | 2.19378427788 | 5.47 | 5.98 | 4.82 | 1329688 | 5.46013424 | CS |
| 52 | -0.81 | -12.65625 | 6.4 | 6.48 | 4.82 | 1174781 | 5.71929345 | CS |
| 156 | -4.2 | -42.9009193054 | 9.79 | 10.08 | 4.82 | 1498460 | 6.76373196 | CS |
| 260 | -1.63 | -22.5761772853 | 7.22 | 12.61 | 4.82 | 1659371 | 7.68564578 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744407000 | 5.54 | 0.02 | 0.36 | 5.46 | 5.58 | 5.46 | 1501400 |
| 1744320600 | 5.5199999 | -0.17 | -2.99 | 5.6 | 5.69 | 5.43 | 4159700 |
| 1744234200 | 5.69 | 0.2 | 3.64 | 5.5 | 5.7 | 5.43 | 2657000 |
| 1744147800 | 5.49 | -0.09 | -1.61 | 5.6 | 5.73 | 5.49 | 1730000 |
| 1744061400 | 5.58 | -0.11 | -1.93 | 5.61 | 5.74 | 5.5599999 | 2362200 |
| 1743802200 | 5.69 | -0.03 | -0.52 | 5.67 | 5.7 | 5.5599999 | 2321600 |
| 1743715800 | 5.72 | 0.08 | 1.42 | 5.64 | 5.85 | 5.62 | 1741000 |
| 1743629400 | 5.64 | 0.01 | 0.18 | 5.5599999 | 5.71 | 5.5599999 | 993400 |
| 1743542940 | 5.63 | 0.13 | 2.36 | 5.5 | 5.65 | 5.5 | 1789800 |
| 1743456600 | 5.5 | -0.17 | -3.00 | 5.71 | 5.71 | 5.48 | 1390500 |
| 1743197400 | 5.67 | -0.07 | -1.22 | 5.7 | 5.72 | 5.63 | 1789900 |
| 1743111000 | 5.74 | 0.05 | 0.88 | 5.67 | 5.74 | 5.65 | 731200 |
| 1743024600 | 5.69 | 0.01 | 0.18 | 5.68 | 5.78 | 5.64 | 1157800 |
| 1742938200 | 5.68 | 0.12 | 2.16 | 5.59 | 5.71 | 5.58 | 937100 |
| 1742851740 | 5.5599999 | 0.01 | 0.18 | 5.51 | 5.68 | 5.51 | 1133500 |
| 1742592600 | 5.55 | -0.18 | -3.14 | 5.72 | 5.74 | 5.54 | 9706900 |
| 1742506200 | 5.73 | -0.18 | -3.05 | 5.93 | 5.98 | 5.72 | 1494100 |
| 1742419800 | 5.91 | 0.16 | 2.78 | 5.79 | 5.98 | 5.74 | 2804000 |
| 1742333400 | 5.75 | -0.03 | -0.52 | 5.8 | 5.8099999 | 5.69 | 1118400 |
| 1742247000 | 5.78 | -0.04 | -0.69 | 5.83 | 5.84 | 5.7 | 1810500 |
| 1741987800 | 5.82 | -0.01 | -0.17 | 5.84 | 5.89 | 5.7699999 | 1107600 |
| 1741901400 | 5.83 | 0.13 | 2.28 | 5.75 | 5.89 | 5.64 | 1143000 |
| 1741814940 | 5.7 | -0.03 | -0.52 | 5.74 | 5.82 | 5.63 | 1138800 |
| 1741728600 | 5.73 | -0.08 | -1.38 | 5.82 | 5.88 | 5.7 | 1169000 |
| 1741642140 | 5.8099999 | -0.05 | -0.85 | 5.87 | 5.94 | 5.75 | 3130700 |
| 1741382940 | 5.86 | -0.08 | -1.35 | 5.9 | 5.97 | 5.8 | 1618000 |
| 1741296540 | 5.94 | 0.36 | 6.45 | 5.6 | 5.94 | 5.57 | 2071100 |
| 1741210140 | 5.58 | -0.01 | -0.18 | 5.59 | 5.59 | 5.43 | 1257200 |
| 1740778200 | 5.59 | 0.16 | 2.95 | 5.5 | 5.7699999 | 5.48 | 2505900 |
| 1740691740 | 5.43 | 0.03 | 0.56 | 5.37 | 5.49 | 5.35 | 924800 |
| 1740605400 | 5.4 | 0.04 | 0.75 | 5.34 | 5.43 | 5.34 | 977500 |
| 1740519000 | 5.36 | -0.02 | -0.37 | 5.33 | 5.41 | 5.33 | 745000 |
| 1740432540 | 5.38 | -0.08 | -1.47 | 5.42 | 5.46 | 5.33 | 548400 |
| 1740173400 | 5.46 | -0.04 | -0.73 | 5.5 | 5.5 | 5.41 | 1047200 |
| 1740087000 | 5.5 | -0.08 | -1.43 | 5.6 | 5.6 | 5.41 | 1053900 |
| 1740000540 | 5.58 | -0.06 | -1.06 | 5.62 | 5.62 | 5.5199999 | 1219800 |
| 1739914140 | 5.64 | 0 | 0.00 | 5.66 | 5.72 | 5.5599999 | 848800 |
| 1739827800 | 5.64 | -0.01 | -0.18 | 5.55 | 5.8 | 5.55 | 897200 |
| 1739568600 | 5.65 | 0.08 | 1.44 | 5.5599999 | 5.71 | 5.5599999 | 991200 |
| 1739482140 | 5.57 | 0.22 | 4.11 | 5.36 | 5.57 | 5.32 | 996300 |
| 1739395740 | 5.35 | -0.3 | -5.31 | 5.53 | 5.6 | 5.35 | 1465700 |
| 1739309400 | 5.65 | 0.14 | 2.54 | 5.45 | 5.66 | 5.45 | 966300 |
| 1739222940 | 5.51 | -0.09 | -1.61 | 5.55 | 5.69 | 5.51 | 990400 |
| 1738963800 | 5.6 | -0.01 | -0.18 | 5.5599999 | 5.65 | 5.53 | 1426500 |
| 1738877340 | 5.61 | 0.07 | 1.26 | 5.54 | 5.61 | 5.49 | 1243600 |
| 1738790940 | 5.54 | -0.13 | -2.29 | 5.68 | 5.68 | 5.49 | 1326500 |
| 1738704600 | 5.67 | -0.08 | -1.39 | 5.74 | 5.74 | 5.59 | 1209400 |
| 1738618200 | 5.75 | 0.03 | 0.52 | 5.65 | 5.78 | 5.65 | 3091800 |
| 1738358940 | 5.72 | 0.06 | 1.06 | 5.68 | 5.7699999 | 5.65 | 1049100 |
| 1738272540 | 5.66 | -0.11 | -1.91 | 5.74 | 5.82 | 5.65 | 1095600 |
| 1738186200 | 5.7699999 | -0.01 | -0.17 | 5.75 | 5.8099999 | 5.68 | 721700 |
| 1738099740 | 5.78 | 0.09 | 1.58 | 5.68 | 5.78 | 5.63 | 880600 |
| 1738013340 | 5.69 | 0.13 | 2.34 | 5.59 | 5.7 | 5.54 | 842200 |
| 1737754200 | 5.5599999 | 0.04 | 0.72 | 5.5 | 5.66 | 5.49 | 740000 |
| 1737667740 | 5.5199999 | -0.01 | -0.18 | 5.65 | 5.69 | 5.5199999 | 1307100 |
| 1737581400 | 5.53 | 0 | 0.00 | 5.53 | 5.53 | 5.53 | 0 |
| 1737495000 | 5.53 | 0.09 | 1.65 | 5.4 | 5.55 | 5.39 | 879200 |
| 1737408600 | 5.44 | 0.02 | 0.37 | 5.32 | 5.44 | 5.3099999 | 707600 |
| 1737149400 | 5.42 | -0.03 | -0.55 | 5.4 | 5.45 | 5.34 | 655500 |
| 1737062940 | 5.45 | 0 | 0.00 | 5.39 | 5.46 | 5.36 | 683700 |
| 1736976540 | 5.45 | 0.1 | 1.87 | 5.37 | 5.5 | 5.29 | 1220600 |
| 1736890140 | 5.35 | 0.23 | 4.49 | 5.12 | 5.35 | 5.12 | 803400 |
| 1736803740 | 5.12 | -0.03 | -0.58 | 5.11 | 5.18 | 5.08 | 1305000 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
