Hot Features
프리미엄
KINEA OPORT REAL ESTATE FUNDO DE INVEST IMOBIL (KORE11)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.46 | -3.26693227092 | 75.3 | 75.58 | 72 | 36666 | 73.5161644 | FU |
| 4 | -7.86 | -9.73977695167 | 80.7 | 81.85 | 72 | 27852 | 76.78958314 | FU |
| 12 | -6.91 | -8.66457680251 | 79.75 | 86.96 | 72 | 36809 | 78.07287518 | FU |
| 26 | -29.44 | -28.7837309347 | 102.28 | 105.46 | 72 | 30429 | 86.03785132 | FU |
| 52 | -37.16 | -33.7818181818 | 110 | 112.98 | 72 | 22753 | 93.00889524 | FU |
| 156 | -32.16 | -30.6285714286 | 105 | 112.98 | 72 | 21637 | 94.35573744 | FU |
| 260 | -32.16 | -30.6285714286 | 105 | 112.98 | 72 | 21637 | 94.35573744 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738358940 | 74.9 | 2 | 2.74 | 73 | 74.9 | 73 | 32883 |
| 1738272540 | 72.9 | -0.08 | -0.11 | 72.87 | 73.94 | 72.4 | 31508 |
| 1738186200 | 72.98 | 0.53 | 0.73 | 72.45 | 73.42 | 72.45 | 33538 |
| 1738099740 | 72.45 | -2.07 | -2.78 | 74.98 | 74.98 | 72 | 45332 |
| 1738013340 | 74.52 | -0.78 | -1.04 | 75.3 | 75.58 | 74.45 | 40069 |
| 1737754200 | 75.3 | -0.52 | -0.69 | 75.82 | 75.82 | 75.18 | 23395 |
| 1737667740 | 75.82 | 0.01 | 0.01 | 75.81 | 76.29 | 75.5 | 28424 |
| 1737581400 | 75.81 | -0.89 | -1.16 | 76.2 | 76.7 | 75.55 | 32809 |
| 1737495000 | 76.7 | -2.14 | -2.71 | 78.77 | 78.77 | 76.02 | 30750 |
| 1737408600 | 78.84 | 0.74 | 0.95 | 78.1 | 78.86 | 76.42 | 48874 |
| 1737149400 | 78.1 | -1.39 | -1.75 | 79.08 | 79.32 | 77 | 30353 |
| 1737062940 | 79.49 | -0.35 | -0.44 | 79.84 | 80.38 | 79.31 | 16687 |
| 1736976540 | 79.84 | 0.7 | 0.88 | 79.3 | 79.84 | 78.93 | 15901 |
| 1736890140 | 79.14 | 0.12 | 0.15 | 79.02 | 79.8 | 78.76 | 24205 |
| 1736803740 | 79.02 | -0.97 | -1.21 | 79.99 | 80.25 | 78.63 | 17521 |
| 1736544540 | 79.99 | 0.73 | 0.92 | 80.07 | 80.2 | 77.5 | 26917 |
| 1736458140 | 79.26 | -0.99 | -1.23 | 80.25 | 81.85 | 79.01 | 29140 |
| 1736371740 | 80.25 | -1.15 | -1.41 | 81.4 | 81.45 | 80.25 | 13827 |
| 1736285400 | 81.4 | -0.05 | -0.06 | 80.9 | 81.45 | 80.9 | 16026 |
| 1736198940 | 81.45 | 1.24 | 1.55 | 80.7 | 81.6 | 80.21 | 18888 |
| 1735939740 | 80.21 | -0.29 | -0.36 | 80.49 | 80.8 | 79.09 | 23719 |
| 1735853400 | 80.5 | -3 | -3.59 | 82.25 | 82.25 | 80.29 | 16644 |
| 1735594200 | 83.5 | 2 | 2.45 | 81.5 | 83.5 | 81.29 | 14847 |
| 1735334940 | 81.5 | 0.3 | 0.37 | 82.01 | 82.01 | 80.42 | 26519 |
| 1735248540 | 81.2 | 0.56 | 0.69 | 80.64 | 83.65 | 79.26 | 45953 |
| 1734989340 | 80.64 | 4.62 | 6.08 | 76.02 | 81.5 | 76.02 | 36857 |
| 1734730200 | 76.02 | 0.42 | 0.56 | 75.6 | 76.3 | 74.65 | 32172 |
| 1734643800 | 75.6 | -0.7 | -0.92 | 76.2 | 76.3 | 75.22 | 37424 |
| 1734557400 | 76.3 | -0.81 | -1.05 | 77 | 77 | 75.77 | 31137 |
| 1734470940 | 77.11 | 1.34 | 1.77 | 75.77 | 77.54 | 75.1 | 44358 |
| 1734384540 | 75.77 | 0.37 | 0.49 | 75.4 | 76.65 | 75 | 33849 |
| 1734125340 | 75.4 | 1.51 | 2.04 | 73.89 | 76.73 | 73.79 | 52507 |
| 1734039000 | 73.89 | -0.58 | -0.78 | 74.47 | 75.31 | 73.53 | 38243 |
| 1733952540 | 74.47 | -1.08 | -1.43 | 75.55 | 75.99 | 74.04 | 35815 |
| 1733866140 | 75.55 | -0.6 | -0.79 | 76.15 | 77.68 | 74.99 | 55800 |
| 1733779740 | 76.15 | 0.12 | 0.16 | 75.75 | 76.95 | 75.22 | 55845 |
| 1733520600 | 76.03 | 0.33 | 0.44 | 75.7 | 79.89 | 75.6 | 74315 |
| 1733434200 | 75.7 | 0.2 | 0.26 | 75.5 | 76.77 | 74.75 | 65491 |
| 1733347800 | 75.5 | -3.36 | -4.26 | 78.86 | 79.27 | 75.5 | 68470 |
| 1733261340 | 78.86 | -2.11 | -2.61 | 80.98 | 81.5 | 78.54 | 29383 |
| 1733174940 | 80.97 | -2.02 | -2.43 | 82.8 | 82.9 | 80.54 | 42558 |
| 1732915740 | 82.99 | -0.57 | -0.68 | 83.56 | 83.93 | 81.5 | 32975 |
| 1732829400 | 83.56 | -1.55 | -1.82 | 85.33 | 85.65 | 81.03 | 42746 |
| 1732743000 | 85.11 | -1.23 | -1.42 | 85.21 | 86.34 | 84.15 | 39011 |
| 1732656600 | 86.34 | 1.04 | 1.22 | 85.3 | 86.96 | 85.3 | 27920 |
| 1732570140 | 85.3 | 1.64 | 1.96 | 83.99 | 85.88 | 83.99 | 32019 |
| 1732310940 | 83.66 | 1.74 | 2.12 | 81.92 | 83.91 | 81.92 | 36298 |
| 1732224600 | 81.92 | 2.32 | 2.91 | 79.6 | 84.68 | 79.4 | 57428 |
| 1732051800 | 79.6 | 0.3 | 0.38 | 79.55 | 79.82 | 79 | 54466 |
| 1731965340 | 79.3 | 2.5 | 3.26 | 76.8 | 79.57 | 76.8 | 33321 |
| 1731619800 | 76.8 | -0.42 | -0.54 | 77.22 | 77.22 | 76.35 | 49959 |
| 1731533400 | 77.22 | -0.97 | -1.24 | 77.82 | 78.38 | 77 | 49450 |
| 1731446940 | 78.19 | 0.38 | 0.49 | 77.82 | 78.98 | 77.81 | 45180 |
| 1731360540 | 77.81 | -1.69 | -2.13 | 79.75 | 80.5 | 77.61 | 67944 |
| 1731101400 | 79.5 | -2.36 | -2.88 | 81.48 | 81.55 | 78.55 | 78171 |
| 1731014940 | 81.86 | 1.54 | 1.92 | 80.09 | 83 | 80 | 58765 |
| 1730928600 | 80.32 | -2.99 | -3.59 | 82.94 | 82.94 | 80.23 | 67288 |
| 1730842200 | 83.31 | -2.98 | -3.45 | 86.31 | 86.85 | 83.29 | 62068 |
| 1730755800 | 86.29 | -2.96 | -3.32 | 89.26 | 90.48 | 85.76 | 36410 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
