Hot Features
프리미엄
Oi (OIBR4)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -1.30641330166 | 8.42 | 8.6 | 8.3 | 1900 | 8.36073684 | PR |
| 4 | -0.58 | -6.52418447694 | 8.89 | 9.44 | 8.25 | 13565 | 8.64478437 | PR |
| 12 | -2.99 | -26.4601769912 | 11.3 | 11.3 | 8.25 | 18161 | 8.94404523 | PR |
| 26 | -3.81 | -31.4356435644 | 12.12 | 14.95 | 8.25 | 14378 | 9.79556193 | PR |
| 52 | -13.29 | -61.5277777778 | 21.6 | 31.8 | 8.25 | 63954 | 20.17128539 | PR |
| 156 | -1441.69 | -99.4268965517 | 1450 | 1590 | 8.25 | 416971 | 790.26362157 | PR |
| 260 | -1411.69 | -99.4147887324 | 1420 | 4080 | 8.25 | 2270872 | 2249.79409065 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740087000 | 8.31 | -0.17 | -2.00 | 8.32 | 8.45 | 8.31 | 1600 |
| 1740000540 | 8.48 | 0.08 | 0.95 | 8.31 | 8.48 | 8.31 | 200 |
| 1739914140 | 8.4 | 0.07 | 0.84 | 8.53 | 8.53 | 8.3 | 1200 |
| 1739827800 | 8.33 | -0.03 | -0.36 | 8.53 | 8.6 | 8.32 | 1700 |
| 1739568600 | 8.36 | 0.01 | 0.12 | 8.4 | 8.59 | 8.3 | 5000 |
| 1739482140 | 8.35 | -0.05 | -0.60 | 8.42 | 8.42 | 8.35 | 1400 |
| 1739395740 | 8.4 | -0.1 | -1.18 | 8.68 | 8.71 | 8.31 | 1900 |
| 1739309400 | 8.5 | 0 | 0.00 | 8.55 | 8.7 | 8.25 | 64600 |
| 1739222940 | 8.5 | 0.1 | 1.19 | 8.3 | 8.59 | 8.3 | 900 |
| 1738963800 | 8.4 | -0.11 | -1.29 | 8.5399999 | 8.64 | 8.4 | 2100 |
| 1738877340 | 8.51 | -0.14 | -1.62 | 8.68 | 8.78 | 8.47 | 3900 |
| 1738790940 | 8.65 | 0.09 | 1.05 | 8.71 | 8.71 | 8.49 | 5000 |
| 1738704600 | 8.56 | -0.13 | -1.50 | 8.76 | 8.76 | 8.56 | 2600 |
| 1738618200 | 8.69 | 0.02 | 0.23 | 8.77 | 8.83 | 8.51 | 9500 |
| 1738358940 | 8.67 | 0.11 | 1.29 | 8.47 | 8.81 | 8.47 | 5900 |
| 1738272540 | 8.56 | 0.17 | 2.03 | 8.4 | 8.69 | 8.4 | 5500 |
| 1738186200 | 8.39 | -0.31 | -3.56 | 8.75 | 8.81 | 8.39 | 18700 |
| 1738099740 | 8.7 | -0.28 | -3.12 | 8.9 | 9.14 | 8.7 | 40700 |
| 1738013340 | 8.98 | 0.33 | 3.82 | 8.8699999 | 9.28 | 8.61 | 49200 |
| 1737754200 | 8.65 | 0.01 | 0.12 | 8.7899999 | 8.7899999 | 8.61 | 3900 |
| 1737667740 | 8.64 | 0.03 | 0.35 | 8.89 | 9.44 | 8.61 | 47400 |
| 1737581400 | 8.61 | -0.81 | -8.60 | 9.2899999 | 9.44 | 8.6 | 86300 |
| 1737495000 | 9.42 | 0.6 | 6.80 | 8.71 | 9.42 | 8.58 | 25200 |
| 1737408600 | 8.82 | -0.06 | -0.68 | 8.84 | 8.84 | 8.46 | 40100 |
| 1737149400 | 8.88 | 0.24 | 2.78 | 8.46 | 8.89 | 8.46 | 1000 |
| 1737062940 | 8.64 | -0.23 | -2.59 | 8.38 | 8.9 | 8.38 | 53200 |
| 1736976540 | 8.8699999 | 0.47 | 5.60 | 8.3699999 | 8.88 | 8.3699999 | 7900 |
| 1736890140 | 8.4 | -0.2 | -2.33 | 8.57 | 8.78 | 8.33 | 14300 |
| 1736803740 | 8.6 | -0.01 | -0.12 | 8.61 | 8.61 | 8.6 | 300 |
| 1736544540 | 8.61 | 0.01 | 0.12 | 8.94 | 9.44 | 8.61 | 8600 |
| 1736458140 | 8.6 | -0.07 | -0.81 | 8.56 | 8.95 | 8.56 | 900 |
| 1736371740 | 8.67 | -0.17 | -1.92 | 8.8 | 8.8 | 8.61 | 6700 |
| 1736285400 | 8.84 | 0.21 | 2.43 | 8.55 | 8.97 | 8.55 | 8500 |
| 1736198940 | 8.63 | -0.07 | -0.80 | 8.7 | 8.97 | 8.56 | 31700 |
| 1735939740 | 8.7 | -0.24 | -2.68 | 8.99 | 8.99 | 8.47 | 14900 |
| 1735853400 | 8.94 | -0.07 | -0.78 | 9 | 9.11 | 8.6199999 | 19400 |
| 1735594200 | 9.01 | -0.34 | -3.64 | 9.3 | 9.34 | 8.71 | 15600 |
| 1735334940 | 9.35 | 0.75 | 8.72 | 8.5399999 | 9.35 | 8.5399999 | 21600 |
| 1735248540 | 8.6 | -0.15 | -1.71 | 9.15 | 9.16 | 8.53 | 22900 |
| 1734989340 | 8.75 | 0.04 | 0.46 | 9 | 9.24 | 8.68 | 34300 |
| 1734730200 | 8.71 | 0.11 | 1.28 | 8.9 | 8.95 | 8.35 | 37400 |
| 1734643800 | 8.6 | -0.26 | -2.93 | 9.13 | 9.34 | 8.32 | 27700 |
| 1734557400 | 8.86 | 0 | 0.00 | 8.85 | 9.1199999 | 8.58 | 36900 |
| 1734470940 | 8.86 | -0.13 | -1.45 | 9.15 | 9.15 | 8.32 | 37600 |
| 1734384540 | 8.99 | -0.16 | -1.75 | 9.15 | 9.25 | 8.99 | 3800 |
| 1734125340 | 9.15 | -0.21 | -2.24 | 9.46 | 9.46 | 9.13 | 8800 |
| 1734039000 | 9.36 | -0.04 | -0.43 | 9.16 | 9.36 | 9.11 | 1500 |
| 1733952540 | 9.4 | -0.01 | -0.11 | 9.41 | 9.65 | 9.1 | 22200 |
| 1733866140 | 9.41 | 0 | 0.00 | 9.9 | 9.9 | 9.4 | 35800 |
| 1733779740 | 9.41 | -0.79 | -7.75 | 10.59 | 10.59 | 9.41 | 37700 |
| 1733520600 | 10.2 | -0.1 | -0.97 | 10.26 | 10.31 | 10.2 | 2200 |
| 1733434200 | 10.3 | -0.15 | -1.44 | 10.85 | 10.9 | 10.28 | 13900 |
| 1733347800 | 10.45 | 0.02 | 0.19 | 10.6 | 10.61 | 10.4 | 10800 |
| 1733261340 | 10.43 | -0.07 | -0.67 | 10.77 | 10.9 | 10.38 | 15600 |
| 1733174940 | 10.5 | -0.03 | -0.28 | 10.55 | 10.65 | 10.5 | 1600 |
| 1732915740 | 10.53 | -0.26 | -2.41 | 10.51 | 10.6 | 10.36 | 21500 |
| 1732829400 | 10.79 | -0.51 | -4.51 | 11.3 | 11.3 | 10.55 | 17300 |
| 1732743000 | 11.3 | 0.2 | 1.80 | 11.56 | 11.89 | 11 | 24000 |
| 1732656600 | 11.1 | 0.63 | 6.02 | 10.67 | 11.7 | 10.67 | 29900 |
| 1732570140 | 10.47 | 0.07 | 0.67 | 10.26 | 10.74 | 10.26 | 5400 |
| 1732310940 | 10.4 | 0.05 | 0.48 | 10.17 | 10.98 | 10.17 | 5700 |
