Hot Features
프리미엄
Magaz Luiza (MGLU3T)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732743000 | 9.86 | -0.99 | -9.12 | 10.35 | 10.46 | 9.82 | 10600 |
| 1732656600 | 10.85 | 1.02 | 10.38 | 10.33 | 10.85 | 10.33 | 3100 |
| 1732570140 | 9.83 | 0.09 | 0.92 | 9.69 | 9.83 | 9.69 | 5500 |
| 1732310940 | 9.74 | 0.44 | 4.73 | 9.33 | 9.74 | 9.23 | 5500 |
| 1732224600 | 9.3 | -0.12 | -1.27 | 9.8 | 9.81 | 9.24 | 11300 |
| 1732051800 | 9.42 | 0.11 | 1.18 | 9.4 | 9.52 | 9.4 | 4800 |
| 1731965340 | 9.31 | 0.26 | 2.87 | 9.08 | 9.55 | 9.08 | 21000 |
| 1731619800 | 9.05 | -0.23 | -2.48 | 9.5399999 | 9.68 | 9.0399999 | 399900 |
| 1731533400 | 9.28 | -0.23 | -2.42 | 9.47 | 9.64 | 9.08 | 17100 |
| 1731446940 | 9.51 | -0.18 | -1.86 | 10.04 | 10.05 | 9.28 | 540400 |
| 1731360540 | 9.69 | -0.3 | -3.00 | 9.6199999 | 9.78 | 9.6199999 | 8600 |
| 1731101400 | 9.99 | 0.53 | 5.60 | 9.69 | 10.35 | 9.21 | 516900 |
| 1731014940 | 9.46 | -0.61 | -6.06 | 10.54 | 10.55 | 9.45 | 1700 |
| 1730928600 | 10.07 | -0.17 | -1.66 | 9.78 | 10.07 | 9.78 | 82900 |
| 1730842200 | 10.24 | -0.09 | -0.87 | 9.8699999 | 10.24 | 9.55 | 40000 |
| 1730755800 | 10.33 | 1.4 | 15.68 | 9.5 | 10.33 | 9.5 | 12000 |
| 1730496600 | 8.93 | -0.82 | -8.41 | 9.55 | 9.56 | 8.91 | 5600 |
| 1730410200 | 9.75 | 0.08 | 0.83 | 9.7 | 9.75 | 9.61 | 2600 |
| 1730323800 | 9.67 | 0.04 | 0.42 | 9.26 | 9.7 | 9.26 | 44200 |
| 1730237340 | 9.63 | -0.05 | -0.52 | 9.28 | 9.63 | 9.28 | 400 |
| 1730151000 | 9.68 | 0.21 | 2.22 | 9.45 | 9.68 | 9.45 | 8200 |
| 1729891800 | 9.47 | -0.07 | -0.73 | 9.45 | 9.47 | 9.45 | 1200 |
| 1729805400 | 9.5399999 | 0.24 | 2.58 | 9.72 | 10.28 | 9.51 | 7100 |
| 1729719000 | 9.3 | -0.26 | -2.72 | 9.2 | 10.52 | 9.13 | 36000 |
| 1729632600 | 9.56 | -0.17 | -1.75 | 9.44 | 9.89 | 9.23 | 12000 |
| 1729546140 | 9.73 | 0.22 | 2.31 | 9.7 | 9.73 | 9.7 | 20700 |
| 1729287000 | 9.51 | -0.18 | -1.86 | 10.2 | 10.21 | 9.44 | 8000 |
| 1729200540 | 9.69 | -0.18 | -1.82 | 9.71 | 9.93 | 9.68 | 39040 |
| 1729114140 | 9.8699999 | -0.07 | -0.70 | 9.67 | 10.32 | 9.65 | 16900 |
| 1729027740 | 9.94 | -0.19 | -1.88 | 9.84 | 10.01 | 9.84 | 5500 |
| 1728941340 | 10.13 | 0.5 | 5.19 | 9.38 | 10.23 | 9.38 | 57000 |
| 1728682200 | 9.63 | 0.31 | 3.33 | 9.07 | 9.63 | 9.07 | 22600 |
| 1728595740 | 9.32 | -0.27 | -2.82 | 9.27 | 9.39 | 9.22 | 27300 |
| 1728509400 | 9.59 | 0.02 | 0.21 | 9.6 | 9.65 | 9.46 | 108700 |
| 1728422940 | 9.57 | 0 | 0.00 | 9.56 | 9.57 | 9.56 | 13300 |
| 1728336600 | 9.57 | -0.14 | -1.44 | 9.76 | 9.7899999 | 9.52 | 11000 |
| 1728077400 | 9.71 | -0.16 | -1.62 | 9.71 | 9.72 | 9.7 | 1200 |
| 1727991000 | 9.8699999 | -0.05 | -0.50 | 9.5399999 | 10.31 | 9.5399999 | 55100 |
| 1727904540 | 9.92 | 0.13 | 1.33 | 10.1 | 10.65 | 9.86 | 3400 |
| 1727818200 | 9.7899999 | 0.02 | 0.20 | 9.84 | 9.85 | 9.72 | 51400 |
| 1727731800 | 9.77 | -0.33 | -3.27 | 10.12 | 10.41 | 9.76 | 13400 |
| 1727472600 | 10.1 | 0.2 | 2.02 | 9.9 | 10.35 | 9.9 | 420900 |
| 1727386140 | 9.9 | -0.17 | -1.69 | 10.02 | 10.39 | 9.86 | 385900 |
| 1727299740 | 10.07 | -0.17 | -1.66 | 10.32 | 10.33 | 10.06 | 600 |
| 1727213400 | 10.24 | 0.15 | 1.49 | 10.33 | 10.5 | 10.12 | 41700 |
| 1727127000 | 10.09 | -0.33 | -3.17 | 10.54 | 10.55 | 10.07 | 4900 |
| 1726867800 | 10.42 | -0.85 | -7.54 | 11.21 | 11.34 | 10.41 | 86600 |
| 1726781400 | 11.27 | -0.4 | -3.43 | 11.82 | 11.83 | 11.22 | 868400 |
| 1726695000 | 11.67 | -0.02 | -0.17 | 11.79 | 12.18 | 11.63 | 32100 |
| 1726608600 | 11.69 | -0.08 | -0.68 | 11.73 | 11.74 | 11.6 | 24500 |
| 1726522200 | 11.77 | -0.17 | -1.42 | 11.76 | 11.77 | 11.76 | 1200 |
| 1726263000 | 11.94 | 0.66 | 5.85 | 13.1 | 13.11 | 11.93 | 200 |
| 1726176540 | 11.28 | -0.11 | -0.97 | 11.29 | 12.67 | 11.24 | 151400 |
| 1726090140 | 11.39 | -0.11 | -0.96 | 11.6 | 11.74 | 11.35 | 206800 |
| 1726003740 | 11.5 | -0.18 | -1.54 | 11.78 | 11.79 | 11.4 | 900 |
| 1725917400 | 11.68 | -0.19 | -1.60 | 11.94 | 11.95 | 11.67 | 1400 |
| 1725658200 | 11.87 | -1.39 | -10.48 | 12.76 | 12.77 | 11.83 | 126146 |
| 1725571800 | 13.26 | 1.06 | 8.69 | 12.21 | 13.26 | 11.77 | 3100 |
| 1725485400 | 12.2 | 0.4 | 3.39 | 11.9 | 12.54 | 11.89 | 13000 |
| 1725399000 | 11.8 | -0.3 | -2.48 | 12.03 | 12.18 | 11.76 | 362200 |
| 1725312600 | 12.1 | -0.18 | -1.47 | 12.12 | 12.35 | 11.96 | 24100 |
| 1725053400 | 12.28 | -0.7 | -5.39 | 12.65 | 13 | 12.27 | 402500 |
| 1724967000 | 12.98 | -0.28 | -2.11 | 12.82 | 13.13 | 12.82 | 220800 |
| 1724880600 | 13.26 | -0.46 | -3.35 | 13.33 | 14.96 | 13.25 | 169500 |
