Hot Features
프리미엄
Klabin Sa (KLBN3)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -2.54237288136 | 4.72 | 4.88 | 4.57 | 207120 | 4.76390209 | CS |
| 4 | -0.15 | -3.15789473684 | 4.75 | 4.88 | 4.47 | 209805 | 4.70995936 | CS |
| 12 | 0.5 | 12.1951219512 | 4.1 | 4.99 | 4.1 | 316547 | 4.68106831 | CS |
| 26 | 0.36 | 8.49056603774 | 4.24 | 4.99 | 3.98 | 295518 | 4.44325909 | CS |
| 52 | 0.7553529 | 19.6468721407 | 3.8446471 | 4.99 | 3.80829109 | 325715 | 4.31508756 | CS |
| 156 | -0.74433213 | -13.9275051006 | 5.34433213 | 5.75333714 | 3.22659508 | 423550 | 3.91264598 | CS |
| 260 | 0.7099079 | 18.2491283433 | 3.8900921 | 6.26232116 | 2.15409305 | 381756 | 4.13196931 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738877340 | 4.6 | -0.03 | -0.65 | 4.63 | 4.63 | 4.57 | 109000 |
| 1738790940 | 4.63 | 0.01 | 0.22 | 4.6 | 4.65 | 4.57 | 119700 |
| 1738704600 | 4.62 | -0.19 | -3.95 | 4.8099999 | 4.83 | 4.58 | 231300 |
| 1738618200 | 4.8099999 | 0.01 | 0.21 | 4.79 | 4.87 | 4.7699999 | 252200 |
| 1738358940 | 4.8 | -0.07 | -1.44 | 4.8099999 | 4.87 | 4.8 | 117000 |
| 1738272540 | 4.87 | 0.15 | 3.18 | 4.72 | 4.88 | 4.72 | 315400 |
| 1738186200 | 4.72 | 0.01 | 0.21 | 4.69 | 4.7699999 | 4.68 | 151800 |
| 1738099740 | 4.71 | -0.14 | -2.89 | 4.75 | 4.83 | 4.71 | 163900 |
| 1738013340 | 4.85 | 0.07 | 1.46 | 4.68 | 4.85 | 4.68 | 273600 |
| 1737754200 | 4.78 | 0.05 | 1.06 | 4.72 | 4.78 | 4.65 | 155800 |
| 1737667740 | 4.73 | 0.07 | 1.50 | 4.58 | 4.73 | 4.58 | 185700 |
| 1737581400 | 4.66 | -0.02 | -0.43 | 4.66 | 4.72 | 4.57 | 200600 |
| 1737495000 | 4.68 | -0.04 | -0.85 | 4.66 | 4.73 | 4.66 | 161500 |
| 1737408600 | 4.72 | 0.07 | 1.51 | 4.63 | 4.75 | 4.5599999 | 287700 |
| 1737149400 | 4.65 | 0.08 | 1.75 | 4.6 | 4.68 | 4.55 | 216100 |
| 1737062940 | 4.57 | -0.04 | -0.87 | 4.53 | 4.63 | 4.47 | 299000 |
| 1736976540 | 4.61 | -0.02 | -0.43 | 4.6 | 4.67 | 4.5 | 247800 |
| 1736890140 | 4.63 | -0.07 | -1.49 | 4.75 | 4.75 | 4.61 | 239100 |
| 1736803740 | 4.7 | 0 | 0.00 | 4.7 | 4.73 | 4.67 | 205800 |
| 1736544540 | 4.7 | 0.02 | 0.43 | 4.64 | 4.7 | 4.6 | 161100 |
| 1736458140 | 4.68 | -0.07 | -1.47 | 4.75 | 4.75 | 4.66 | 201800 |
| 1736371740 | 4.75 | -0.05 | -1.04 | 4.8 | 4.88 | 4.72 | 316900 |
| 1736285400 | 4.8 | 0.08 | 1.69 | 4.65 | 4.8099999 | 4.65 | 373200 |
| 1736198940 | 4.72 | -0.04 | -0.84 | 4.69 | 4.76 | 4.64 | 286200 |
| 1735939740 | 4.76 | -0.04 | -0.83 | 4.8 | 4.86 | 4.74 | 308700 |
| 1735853400 | 4.8 | -0.17 | -3.42 | 4.87 | 4.91 | 4.75 | 648600 |
| 1735594200 | 4.97 | 0.09 | 1.84 | 4.88 | 4.98 | 4.86 | 251300 |
| 1735334940 | 4.88 | 0.01 | 0.21 | 4.87 | 4.94 | 4.82 | 258400 |
| 1735248540 | 4.87 | -0.03 | -0.61 | 4.95 | 4.98 | 4.87 | 349100 |
| 1734989340 | 4.9 | 0.02 | 0.41 | 4.78 | 4.91 | 4.78 | 307100 |
| 1734730200 | 4.88 | 0.06 | 1.24 | 4.78 | 4.89 | 4.75 | 314700 |
| 1734643800 | 4.82 | 0.05 | 1.05 | 4.7699999 | 4.86 | 4.75 | 355300 |
| 1734557400 | 4.7699999 | -0.19 | -3.83 | 4.96 | 4.96 | 4.7699999 | 514300 |
| 1734470940 | 4.96 | 0.11 | 2.27 | 4.8099999 | 4.99 | 4.79 | 622600 |
| 1734384540 | 4.85 | 0.08 | 1.68 | 4.7699999 | 4.96 | 4.76 | 363500 |
| 1734125340 | 4.7699999 | -0.02 | -0.42 | 4.85 | 4.85 | 4.75 | 262200 |
| 1734039000 | 4.79 | -0.06 | -1.24 | 4.75 | 4.88 | 4.75 | 237600 |
| 1733952540 | 4.85 | 0.06 | 1.25 | 4.79 | 4.89 | 4.72 | 270800 |
| 1733866140 | 4.79 | -0.04 | -0.83 | 4.75 | 4.83 | 4.73 | 307700 |
| 1733779740 | 4.83 | 0.13 | 2.77 | 4.7 | 4.84 | 4.67 | 480200 |
| 1733520600 | 4.7 | -0.12 | -2.49 | 4.8099999 | 4.82 | 4.7 | 252100 |
| 1733434200 | 4.82 | 0.05 | 1.05 | 4.7699999 | 4.82 | 4.68 | 591300 |
| 1733347800 | 4.7699999 | 0.12 | 2.58 | 4.63 | 4.7699999 | 4.62 | 337500 |
| 1733261340 | 4.65 | 0.05 | 1.09 | 4.6 | 4.65 | 4.55 | 698400 |
| 1733174940 | 4.6 | 0.11 | 2.45 | 4.45 | 4.63 | 4.45 | 618300 |
| 1732915740 | 4.49 | 0.09 | 2.05 | 4.41 | 4.54 | 4.37 | 674700 |
| 1732829400 | 4.4 | 0.08 | 1.85 | 4.32 | 4.46 | 4.3 | 624600 |
| 1732743000 | 4.32 | 0 | 0.00 | 4.32 | 4.39 | 4.28 | 298400 |
| 1732656600 | 4.32 | 0.01 | 0.23 | 4.32 | 4.35 | 4.29 | 258300 |
| 1732570140 | 4.3099999 | -0.04 | -0.92 | 4.26 | 4.34 | 4.26 | 289800 |
| 1732310940 | 4.35 | 0.11 | 2.59 | 4.24 | 4.35 | 4.19 | 511800 |
| 1732224600 | 4.24 | 0.08 | 1.92 | 4.16 | 4.28 | 4.14 | 311900 |
| 1732051800 | 4.16 | 0.03 | 0.73 | 4.13 | 4.17 | 4.11 | 175500 |
| 1731965340 | 4.13 | 0.01 | 0.24 | 4.11 | 4.14 | 4.1 | 172400 |
| 1731619800 | 4.12 | -0.03 | -0.72 | 4.1 | 4.17 | 4.1 | 147300 |
| 1731533400 | 4.15 | 0.08 | 1.97 | 4.07 | 4.15 | 4.07 | 305000 |
| 1731446940 | 4.07 | -0.1 | -2.40 | 4.1 | 4.15 | 4.05 | 470900 |
| 1731360540 | 4.17 | -0.01 | -0.24 | 4.18 | 4.19 | 4.14 | 317700 |
| 1731101400 | 4.18 | -0.07 | -1.65 | 4.25 | 4.25 | 4.11 | 384300 |
| 1731014940 | 4.25 | -0.18 | -4.06 | 4.45 | 4.45 | 4.25 | 351800 |
