Hot Features
프리미엄
Kinea Credito Agro (KNCA11)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 0.21978021978 | 81.9 | 84.05 | 79.67 | 56822 | 81.40353393 | FU |
| 4 | -6.71 | -7.55715733754 | 88.79 | 92 | 79.67 | 47758 | 83.52263097 | FU |
| 12 | -12.94 | -13.6181856451 | 95.02 | 95.5 | 77.8 | 56522 | 84.89110447 | FU |
| 26 | -18.92 | -18.7326732673 | 101 | 105.59 | 77.8 | 45913 | 91.4051783 | FU |
| 52 | -22.65 | -21.6270409625 | 104.73 | 105.59 | 77.8 | 41200 | 96.13961411 | FU |
| 156 | -24.92 | -23.2897196262 | 107 | 119.86 | 77.8 | 27411 | 101.06354364 | FU |
| 260 | -20.92 | -20.3106796117 | 103 | 119.86 | 77.8 | 27036 | 101.08707441 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738618200 | 82.28 | -1.66 | -1.98 | 82.78 | 83.95 | 81.2 | 60013 |
| 1738358940 | 83.94 | 3.24 | 4.01 | 81.78 | 84.05 | 81.15 | 49351 |
| 1738272540 | 80.7 | 0.44 | 0.55 | 80.27 | 81.9 | 79.67 | 53499 |
| 1738186200 | 80.26 | 0.02 | 0.02 | 80.24 | 81.27 | 80.06 | 46785 |
| 1738099740 | 80.24 | -1.85 | -2.25 | 81.9 | 81.9 | 80.21 | 74461 |
| 1738013340 | 82.09 | 0.44 | 0.54 | 81.65 | 83 | 81.05 | 42238 |
| 1737754200 | 81.65 | 0.38 | 0.47 | 81.27 | 82 | 80.95 | 49283 |
| 1737667740 | 81.27 | -0.98 | -1.19 | 82.25 | 82.41 | 81.13 | 47062 |
| 1737581400 | 82.25 | -0.3 | -0.36 | 82.55 | 84 | 81.52 | 72634 |
| 1737495000 | 82.55 | -0.5 | -0.60 | 83.05 | 84 | 82.39 | 52494 |
| 1737408600 | 83.05 | -1.42 | -1.68 | 84.3 | 84.47 | 83.05 | 44681 |
| 1737149400 | 84.47 | -0.53 | -0.62 | 85 | 85.89 | 81.99 | 64959 |
| 1737062940 | 85 | -0.52 | -0.61 | 85.71 | 86.28 | 85 | 50544 |
| 1736976540 | 85.52 | 1.22 | 1.45 | 84.35 | 85.99 | 84.35 | 32579 |
| 1736890140 | 84.3 | -1.18 | -1.38 | 85.48 | 86.45 | 84.11 | 49261 |
| 1736803740 | 85.48 | -0.78 | -0.90 | 86.26 | 87.1 | 84.05 | 43312 |
| 1736544540 | 86.26 | -1.64 | -1.87 | 88 | 88 | 85.73 | 23353 |
| 1736458140 | 87.9 | -0.29 | -0.33 | 88.19 | 88.19 | 85.51 | 40831 |
| 1736371740 | 88.19 | 0.49 | 0.56 | 87.7 | 88.58 | 87.26 | 41926 |
| 1736285400 | 87.7 | -0.91 | -1.03 | 88.79 | 92 | 87.22 | 40778 |
| 1736198940 | 88.61 | -1.75 | -1.94 | 89.79 | 90.44 | 88.41 | 37775 |
| 1735939740 | 90.36 | 0.96 | 1.07 | 89.4 | 90.52 | 89 | 17615 |
| 1735853400 | 89.4 | -1.39 | -1.53 | 89.89 | 90.65 | 88.6 | 13846 |
| 1735594200 | 90.79 | 0.79 | 0.88 | 90 | 91 | 90 | 14946 |
| 1735334940 | 90 | 3.6 | 4.17 | 86.4 | 90.91 | 86.4 | 30673 |
| 1735248540 | 86.4 | -0.06 | -0.07 | 86.46 | 89.99 | 83.47 | 71815 |
| 1734989340 | 86.46 | 1.56 | 1.84 | 84.9 | 87.99 | 84.72 | 53189 |
| 1734730200 | 84.9 | 3.75 | 4.62 | 81.2 | 85.23 | 80.12 | 88976 |
| 1734643800 | 81.15 | -2.35 | -2.81 | 81.5 | 83.5 | 80.28 | 60279 |
| 1734557400 | 83.5 | 0.14 | 0.17 | 83.36 | 84.49 | 83.21 | 41268 |
| 1734470940 | 83.36 | 2.29 | 2.82 | 81.07 | 84.9 | 80 | 74728 |
| 1734384540 | 81.07 | -4.43 | -5.18 | 85.35 | 85.35 | 81 | 75466 |
| 1734125340 | 85.5 | 3.65 | 4.46 | 81.85 | 85.5 | 81.51 | 94997 |
| 1734039000 | 81.85 | 2.9 | 3.67 | 78.95 | 82.13 | 78.63 | 100894 |
| 1733952540 | 78.95 | -0.95 | -1.19 | 79.85 | 79.86 | 77.8 | 146700 |
| 1733866140 | 79.9 | -0.81 | -1.00 | 80.8 | 81 | 79.5 | 116967 |
| 1733779740 | 80.71 | -0.25 | -0.31 | 81.8 | 82.48 | 80.35 | 94887 |
| 1733520600 | 80.96 | 0.46 | 0.57 | 80.38 | 83.5 | 80.15 | 125341 |
| 1733434200 | 80.5 | -3.51 | -4.18 | 83.9 | 83.9 | 79.83 | 123249 |
| 1733347800 | 84.01 | -3.06 | -3.51 | 86.51 | 86.99 | 83.21 | 92695 |
| 1733261340 | 87.07 | -1.93 | -2.17 | 89 | 89.8 | 86 | 80542 |
| 1733174940 | 89 | -4.05 | -4.35 | 91.68 | 91.88 | 89 | 72315 |
| 1732915740 | 93.05 | 1.4 | 1.53 | 92.47 | 93.34 | 91.41 | 47210 |
| 1732829400 | 91.65 | -0.73 | -0.79 | 92.38 | 92.38 | 91.33 | 29797 |
| 1732743000 | 92.38 | 0.28 | 0.30 | 91.67 | 93.34 | 91.67 | 53886 |
| 1732656600 | 92.1 | -0.35 | -0.38 | 92.3 | 92.94 | 91.52 | 39303 |
| 1732570140 | 92.45 | -0.55 | -0.59 | 93 | 94.37 | 91.91 | 37593 |
| 1732310940 | 93 | -0.86 | -0.92 | 93.86 | 94.62 | 92.77 | 36237 |
| 1732224600 | 93.86 | -0.65 | -0.69 | 94.49 | 94.49 | 93.05 | 36548 |
| 1732051800 | 94.51 | -0.36 | -0.38 | 94.87 | 95.05 | 94.03 | 22722 |
| 1731965340 | 94.87 | 0.71 | 0.75 | 94.3 | 95.05 | 94.17 | 35330 |
| 1731619800 | 94.16 | -0.74 | -0.78 | 94.89 | 95.29 | 94.14 | 39267 |
| 1731533400 | 94.9 | -0.2 | -0.21 | 95.5 | 95.5 | 93.52 | 43046 |
| 1731446940 | 95.1 | 0.09 | 0.09 | 95.02 | 95.14 | 94.5 | 38165 |
| 1731360540 | 95.01 | 0.41 | 0.43 | 94.6 | 95.79 | 94.5 | 46410 |
| 1731101400 | 94.6 | -0.68 | -0.71 | 95 | 95.8 | 94.5 | 38323 |
| 1731014940 | 95.28 | 2.77 | 2.99 | 92.51 | 95.8 | 92.28 | 51710 |
| 1730928600 | 92.51 | -0.49 | -0.53 | 92.94 | 93.09 | 91.03 | 68493 |
| 1730842200 | 93 | 3.4 | 3.79 | 89.75 | 93.8 | 89.75 | 103812 |
| 1730755800 | 89.6 | -1.65 | -1.81 | 92.3 | 92.3 | 89.47 | 100597 |
