Hot Features
프리미엄
Magaz Luiza (MGLU3)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.13 | 17.8515007899 | 6.33 | 7.56 | 6.3 | 22586560 | 6.9259242 | CS |
| 4 | 1.03 | 16.0186625194 | 6.43 | 7.56 | 5.71 | 22877989 | 6.37897985 | CS |
| 12 | -2.27 | -23.3299075026 | 9.73 | 10.75 | 5.71 | 28339717 | 7.91559141 | CS |
| 26 | -3.76 | -33.5115864528 | 11.22 | 14.08 | 5.71 | 24688945 | 9.45785642 | CS |
| 52 | -12.54 | -62.7 | 20 | 22.5 | 5.71 | 57114372 | 15.79914298 | CS |
| 156 | -60.54 | -89.0294117647 | 68 | 73.8 | 5.71 | 117986925 | 32.03446852 | CS |
| 260 | -131.64 | -94.6369518332 | 139.1 | 283.1 | 5.71 | 85389731 | 52.49885577 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738358940 | 7.46 | 0.04 | 0.54 | 7.31 | 7.56 | 7.2 | 25865600 |
| 1738272540 | 7.42 | 0.83 | 12.59 | 6.71 | 7.42 | 6.71 | 31793700 |
| 1738186200 | 6.59 | -0.17 | -2.51 | 6.83 | 6.86 | 6.46 | 20659600 |
| 1738099740 | 6.76 | -0.25 | -3.57 | 6.98 | 7.04 | 6.76 | 18431700 |
| 1738013340 | 7.01 | 0.64 | 10.05 | 6.35 | 7.04 | 6.3 | 27601900 |
| 1737754200 | 6.37 | 0.08 | 1.27 | 6.33 | 6.59 | 6.32 | 14445900 |
| 1737667740 | 6.29 | 0.13 | 2.11 | 6.37 | 6.48 | 6.17 | 18282500 |
| 1737581400 | 6.16 | 0 | 0.00 | 6.16 | 6.16 | 6.16 | 0 |
| 1737495000 | 6.16 | 0.05 | 0.82 | 6.11 | 6.25 | 6.05 | 17012500 |
| 1737408600 | 6.11 | 0.05 | 0.83 | 6.01 | 6.22 | 5.85 | 17589900 |
| 1737149400 | 6.0599999 | 0.12 | 2.02 | 6.01 | 6.13 | 5.9 | 23425000 |
| 1737062940 | 5.94 | -0.43 | -6.75 | 6.28 | 6.34 | 5.92 | 29222900 |
| 1736976540 | 6.37 | 0.46 | 7.78 | 6.01 | 6.43 | 6 | 32608200 |
| 1736890140 | 5.91 | 0.1 | 1.72 | 5.86 | 5.92 | 5.71 | 24854100 |
| 1736803740 | 5.8099999 | -0.22 | -3.65 | 6.07 | 6.08 | 5.7699999 | 17078200 |
| 1736544540 | 6.03 | 0.02 | 0.33 | 6.0199999 | 6.14 | 5.9 | 18151900 |
| 1736458140 | 6.01 | -0.16 | -2.59 | 6.13 | 6.17 | 5.9 | 23940600 |
| 1736371740 | 6.17 | -0.43 | -6.52 | 6.46 | 6.48 | 6.07 | 26135100 |
| 1736285400 | 6.6 | -0.05 | -0.75 | 6.72 | 6.81 | 6.54 | 21863100 |
| 1736198940 | 6.65 | 0.39 | 6.23 | 6.41 | 6.69 | 6.37 | 31326400 |
| 1735939740 | 6.26 | -0.17 | -2.64 | 6.43 | 6.5599999 | 6.15 | 20258600 |
| 1735853400 | 6.43 | -0.07 | -1.08 | 6.5 | 6.57 | 6.25 | 28463800 |
| 1735594200 | 6.5 | -0.01 | -0.15 | 6.54 | 6.79 | 6.41 | 23979900 |
| 1735334940 | 6.51 | -0.02 | -0.31 | 6.66 | 6.73 | 6.28 | 32266600 |
| 1735248540 | 6.53 | -0.45 | -6.45 | 7.03 | 7.08 | 6.5199999 | 28600000 |
| 1734989340 | 6.98 | -0.32 | -4.38 | 7.2 | 7.27 | 6.94 | 21508600 |
| 1734730200 | 7.3 | 0.17 | 2.38 | 7.11 | 7.59 | 6.98 | 37573500 |
| 1734643800 | 7.13 | 0.41 | 6.10 | 6.75 | 7.13 | 6.72 | 37886300 |
| 1734557400 | 6.72 | -0.75 | -10.04 | 7.25 | 7.35 | 6.62 | 38202900 |
| 1734470940 | 7.47 | -0.29 | -3.74 | 7.85 | 7.87 | 7.43 | 39132600 |
| 1734384540 | 7.76 | -0.44 | -5.37 | 8.25 | 8.27 | 7.72 | 24554300 |
| 1734125340 | 8.2 | -0.18 | -2.15 | 8.39 | 8.6 | 8.19 | 24221200 |
| 1734039000 | 8.38 | -0.83 | -9.01 | 8.9 | 8.94 | 8.31 | 38569800 |
| 1733952540 | 9.21 | 0.49 | 5.62 | 8.8 | 9.5399999 | 8.7 | 38027400 |
| 1733866140 | 8.72 | 0.26 | 3.07 | 8.68 | 8.78 | 8.33 | 28103000 |
| 1733779740 | 8.46 | -0.08 | -0.94 | 8.61 | 8.91 | 8.42 | 30593800 |
| 1733520600 | 8.5399999 | -0.65 | -7.07 | 9.19 | 9.34 | 8.48 | 33695000 |
| 1733434200 | 9.19 | -0.05 | -0.54 | 9.4 | 9.67 | 9.19 | 25822500 |
| 1733347800 | 9.24 | -0.07 | -0.75 | 9.34 | 9.5 | 9.24 | 22328400 |
| 1733261340 | 9.31 | 0.11 | 1.20 | 9.28 | 9.41 | 9.16 | 23690600 |
| 1733174940 | 9.2 | 0.17 | 1.88 | 9.01 | 9.4 | 8.86 | 24470000 |
| 1732915740 | 9.03 | 0.04 | 0.44 | 9 | 9.22 | 8.7 | 38086900 |
| 1732829400 | 8.99 | -0.65 | -6.74 | 9.63 | 9.7899999 | 8.86 | 31413600 |
| 1732743000 | 9.64 | -1 | -9.40 | 10.66 | 10.75 | 9.64 | 39522600 |
| 1732656600 | 10.64 | 0.63 | 6.29 | 9.95 | 10.74 | 9.93 | 36376200 |
| 1732570140 | 10.01 | 0.59 | 6.26 | 9.43 | 10.01 | 9.4 | 22335700 |
| 1732310940 | 9.42 | 0.28 | 3.06 | 9.25 | 9.43 | 9.1199999 | 24559900 |
| 1732224600 | 9.14 | -0.24 | -2.56 | 9.22 | 9.31 | 9.11 | 29383300 |
| 1732051800 | 9.38 | 0.15 | 1.63 | 9.28 | 9.41 | 9.1 | 21220700 |
| 1731965340 | 9.23 | 0.23 | 2.56 | 9.1 | 9.46 | 9 | 29247600 |
| 1731619800 | 9 | -0.26 | -2.81 | 9.26 | 9.55 | 8.98 | 35624900 |
| 1731533400 | 9.26 | 0.03 | 0.33 | 9.3 | 9.5399999 | 9.03 | 34834800 |
| 1731446940 | 9.23 | -0.17 | -1.81 | 9.44 | 9.59 | 9.23 | 29553400 |
| 1731360540 | 9.4 | -0.2 | -2.08 | 9.5 | 9.57 | 9.22 | 33018800 |
| 1731101400 | 9.6 | 0.22 | 2.35 | 9.73 | 9.92 | 9.07 | 60454600 |
| 1731014940 | 9.38 | -0.35 | -3.60 | 9.81 | 10.1 | 9.36 | 39611000 |
| 1730928600 | 9.73 | -0.25 | -2.51 | 9.74 | 9.92 | 9.5399999 | 29309700 |
| 1730842200 | 9.98 | 0.2 | 2.04 | 9.65 | 10.02 | 9.41 | 37152100 |
| 1730755800 | 9.78 | 0.96 | 10.88 | 9.14 | 9.88 | 9.14 | 45272300 |
