Hot Features
프리미엄
Kora Saude Participacoes S.A (KRSA3F)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737495000 | 8.5399999 | 0.14 | 1.67 | 8.23 | 8.5399999 | 8.23 | 364 |
| 1737408600 | 8.4 | 0.07 | 0.84 | 8.41 | 8.46 | 7.81 | 294 |
| 1737149400 | 8.33 | 0.01 | 0.12 | 8.3699999 | 8.49 | 8.33 | 89 |
| 1737062940 | 8.32 | 0.05 | 0.60 | 8.42 | 8.53 | 8.2899999 | 160 |
| 1736976540 | 8.27 | 0.14 | 1.72 | 8.2 | 8.43 | 8.1199999 | 774 |
| 1736890140 | 8.13 | -0.03 | -0.37 | 7.99 | 8.23 | 7.99 | 209 |
| 1736803740 | 8.16 | 0 | 0.00 | 8.28 | 8.28 | 8.11 | 439 |
| 1736544540 | 8.16 | -0.02 | -0.24 | 7.97 | 8.24 | 7.97 | 171 |
| 1736458140 | 8.18 | 0.1 | 1.24 | 8.17 | 8.2 | 8.14 | 150 |
| 1736371740 | 8.08 | 0.02 | 0.25 | 8.01 | 8.2 | 8.01 | 436 |
| 1736285400 | 8.06 | 0.05 | 0.62 | 7.84 | 8.22 | 7.84 | 450 |
| 1736198940 | 8.01 | -0.04 | -0.50 | 7.95 | 8.22 | 7.95 | 55 |
| 1735939740 | 8.05 | -0.04 | -0.49 | 8.23 | 8.23 | 8.05 | 792 |
| 1735853400 | 8.09 | -0.05 | -0.61 | 8.13 | 8.2 | 8.01 | 326 |
| 1735594200 | 8.14 | -0.05 | -0.61 | 8.23 | 8.28 | 8.06 | 637 |
| 1735334940 | 8.19 | 0.2 | 2.50 | 7.9 | 8.2 | 7.9 | 434 |
| 1735248540 | 7.99 | -0.01 | -0.13 | 8.01 | 8.23 | 7.75 | 809 |
| 1734989340 | 8 | 0.09 | 1.14 | 8.1199999 | 8.2 | 7.9 | 796 |
| 1734730200 | 7.91 | 0.5 | 6.75 | 7.56 | 8.09 | 7.47 | 1528 |
| 1734643800 | 7.41 | 0.02 | 0.27 | 7.47 | 7.53 | 7.36 | 311 |
| 1734557400 | 7.39 | 0.06 | 0.82 | 7.68 | 7.68 | 7.38 | 494 |
| 1734470940 | 7.33 | -0.09 | -1.21 | 7.5 | 7.56 | 7.31 | 919 |
| 1734384540 | 7.42 | 0.85 | 12.94 | 7.9 | 8.05 | 7.38 | 2807 |
| 1734125340 | 6.57 | -0.19 | -2.81 | 6.58 | 7 | 6.5599999 | 433 |
| 1734039000 | 6.76 | -0.13 | -1.89 | 6.81 | 6.89 | 6.64 | 199 |
| 1733952540 | 6.89 | 0.22 | 3.30 | 6.83 | 6.9 | 6.6 | 617 |
| 1733866140 | 6.67 | 0.18 | 2.77 | 6.36 | 6.8 | 6.36 | 555 |
| 1733779740 | 6.49 | 0.13 | 2.04 | 6.36 | 6.67 | 6.32 | 316 |
| 1733520600 | 6.36 | -0.19 | -2.90 | 6.5599999 | 6.67 | 6.36 | 480 |
| 1733434200 | 6.55 | 0.51 | 8.44 | 6.3 | 6.55 | 6.07 | 541 |
| 1733347800 | 6.04 | -0.22 | -3.51 | 6.25 | 6.3 | 6 | 247 |
| 1733261340 | 6.26 | 0.24 | 3.99 | 6.17 | 6.33 | 6 | 390 |
| 1733174940 | 6.0199999 | -0.03 | -0.50 | 6.13 | 6.13 | 5.91 | 252 |
| 1732915740 | 6.05 | -0.46 | -7.07 | 6.5 | 6.51 | 5.98 | 577 |
| 1732829400 | 6.51 | -0.04 | -0.61 | 6.55 | 6.97 | 6.41 | 637 |
| 1732743000 | 6.55 | -0.35 | -5.07 | 6.92 | 6.92 | 6.45 | 408 |
| 1732656600 | 6.9 | 0.14 | 2.07 | 6.83 | 6.9 | 6.58 | 196 |
| 1732570140 | 6.76 | 0.08 | 1.20 | 6.54 | 6.85 | 6.46 | 1079 |
| 1732310940 | 6.68 | 0.32 | 5.03 | 6.48 | 6.79 | 6.36 | 660 |
| 1732224600 | 6.36 | -0.05 | -0.78 | 6.45 | 6.51 | 6.32 | 358 |
| 1732051800 | 6.41 | -0.06 | -0.93 | 6.51 | 6.51 | 6.22 | 538 |
| 1731965340 | 6.47 | -0.03 | -0.46 | 6.5 | 6.5 | 6.18 | 245 |
| 1731619800 | 6.5 | 0.1 | 1.56 | 6.4 | 6.5 | 6.16 | 484 |
| 1731533400 | 6.4 | 0.08 | 1.27 | 6.2 | 6.5 | 6.16 | 982 |
| 1731446940 | 6.32 | -0.03 | -0.47 | 6.22 | 6.54 | 6.22 | 617 |
| 1731360540 | 6.35 | -0.04 | -0.63 | 6.26 | 6.53 | 6.24 | 488 |
| 1731101400 | 6.39 | 0.15 | 2.40 | 6.3 | 6.46 | 6.19 | 871 |
| 1731014940 | 6.24 | 0.05 | 0.81 | 6.15 | 6.37 | 5.85 | 934 |
| 1730928600 | 6.19 | 0.03 | 0.49 | 6.05 | 6.3 | 6 | 999 |
| 1730842200 | 6.16 | 0.31 | 5.30 | 5.89 | 6.28 | 5.89 | 1490 |
| 1730755800 | 5.85 | 0.25 | 4.46 | 5.61 | 5.85 | 5.5199999 | 913 |
| 1730496600 | 5.6 | 0.43 | 8.32 | 5.3099999 | 5.6 | 5.3099999 | 631 |
| 1730410200 | 5.17 | -0.14 | -2.64 | 5.47 | 5.47 | 4.91 | 970 |
| 1730323800 | 5.3099999 | -0.19 | -3.45 | 5.5 | 5.5599999 | 5.3 | 876 |
| 1730237340 | 5.5 | -0.12 | -2.14 | 5.68 | 5.84 | 5.3 | 1004 |
| 1730151000 | 5.62 | 0.35 | 6.64 | 5.29 | 5.64 | 5.26 | 1566 |
| 1729891800 | 5.2699999 | 0.25 | 4.98 | 5.15 | 5.33 | 5.1 | 932 |
| 1729805400 | 5.0199999 | 0.16 | 3.29 | 4.91 | 5.25 | 4.84 | 1622 |
| 1729719000 | 4.86 | 0.15 | 3.18 | 4.78 | 4.9 | 4.66 | 605 |
| 1729632600 | 4.71 | 0 | 0.00 | 4.78 | 4.82 | 4.66 | 335 |
