Hot Features
프리미엄
Oi (OIBR4)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.13 | 12.2559652928 | 9.22 | 14.95 | 8.77 | 65467 | 10.99795825 | PR |
| 4 | -0.12 | -1.14613180516 | 10.47 | 14.95 | 8.72 | 30361 | 10.63105764 | PR |
| 12 | -1.83 | -15.0246305419 | 12.18 | 14.95 | 8.72 | 11645 | 10.78439739 | PR |
| 26 | -7.45 | -41.8539325843 | 17.8 | 18.3 | 8.72 | 13726 | 13.46502908 | PR |
| 52 | -6.55 | -38.7573964497 | 16.9 | 31.8 | 8.72 | 80772 | 20.35807792 | PR |
| 156 | -1479.65 | -99.3053691275 | 1490 | 1860 | 8.72 | 511168 | 938.85081591 | PR |
| 260 | -1309.65 | -99.2159090909 | 1320 | 4080 | 8.72 | 2382322 | 2209.53751033 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732051800 | 10.55 | -0.73 | -6.47 | 11.58 | 11.75 | 10.53 | 29600 |
| 1731965340 | 11.28 | 2.33 | 26.03 | 9.2 | 14.95 | 9.2 | 152300 |
| 1731619800 | 8.95 | -0.18 | -1.97 | 9.22 | 9.22 | 8.77 | 14500 |
| 1731533400 | 9.13 | -0.66 | -6.74 | 9.82 | 9.82 | 8.95 | 46500 |
| 1731446940 | 9.7899999 | -1.41 | -12.59 | 10.97 | 11 | 8.72 | 160800 |
| 1731360540 | 11.2 | -0.65 | -5.49 | 12.58 | 12.58 | 11.2 | 9400 |
| 1731101400 | 11.85 | 0.8 | 7.24 | 11.01 | 13 | 11.01 | 64500 |
| 1731014940 | 11.05 | -0.29 | -2.56 | 11.53 | 12.43 | 10.57 | 18200 |
| 1730928600 | 11.34 | -0.12 | -1.05 | 11.58 | 11.58 | 10.97 | 4100 |
| 1730842200 | 11.46 | -0.39 | -3.29 | 11.64 | 11.78 | 10.98 | 9500 |
| 1730755800 | 11.85 | 0.65 | 5.80 | 11.12 | 11.85 | 10.6 | 16100 |
| 1730496600 | 11.2 | 0.2 | 1.82 | 10.73 | 11.27 | 10.6 | 4700 |
| 1730410200 | 11 | 0 | 0.00 | 10.74 | 11 | 10.74 | 3300 |
| 1730323800 | 11 | 0.05 | 0.46 | 11.39 | 11.39 | 11 | 600 |
| 1730237340 | 10.95 | -0.49 | -4.28 | 11.4 | 11.5 | 10.95 | 1100 |
| 1730151000 | 11.44 | 0.86 | 8.13 | 10.73 | 11.85 | 10.73 | 8300 |
| 1729891800 | 10.58 | 0.11 | 1.05 | 10.53 | 10.73 | 10.47 | 2600 |
| 1729805400 | 10.47 | 0 | 0.00 | 10.47 | 10.76 | 10.47 | 400 |
| 1729719000 | 10.47 | -0.42 | -3.86 | 10.87 | 10.93 | 10.4 | 5300 |
| 1729632600 | 10.89 | 0.75 | 7.40 | 9.95 | 10.89 | 9.95 | 3600 |
| 1729546140 | 10.14 | -0.11 | -1.07 | 10.93 | 10.93 | 10.13 | 500 |
| 1729287000 | 10.25 | -0.05 | -0.49 | 10.3 | 10.63 | 10.25 | 800 |
| 1729200540 | 10.3 | 0.05 | 0.49 | 10.36 | 10.84 | 10.23 | 1100 |
| 1729114140 | 10.25 | -0.54 | -5.00 | 10.4 | 10.96 | 10.2 | 5800 |
| 1729027740 | 10.79 | 0.05 | 0.47 | 10.8 | 10.99 | 10.5 | 3900 |
| 1728941340 | 10.74 | -0.34 | -3.07 | 10.87 | 11.41 | 10.74 | 4300 |
| 1728682200 | 11.08 | 0.03 | 0.27 | 11.13 | 11.14 | 11.08 | 500 |
| 1728595740 | 11.05 | -0.24 | -2.13 | 11.32 | 11.32 | 11 | 1000 |
| 1728509400 | 11.29 | 0.13 | 1.16 | 10.75 | 11.43 | 10.75 | 1300 |
| 1728422940 | 11.16 | -0.07 | -0.62 | 11.29 | 11.3 | 11 | 1500 |
| 1728336600 | 11.23 | -0.03 | -0.27 | 11.23 | 11.24 | 11.23 | 300 |
| 1728077400 | 11.26 | -0.03 | -0.27 | 11.49 | 11.49 | 11.26 | 200 |
| 1727991000 | 11.29 | -0.09 | -0.79 | 11.43 | 11.94 | 11.26 | 700 |
| 1727904540 | 11.38 | -0.52 | -4.37 | 11.85 | 11.85 | 11.22 | 1200 |
| 1727818200 | 11.9 | 0.65 | 5.78 | 11.39 | 11.95 | 11.24 | 5100 |
| 1727731800 | 11.25 | -0.1 | -0.88 | 11.1 | 11.51 | 11.1 | 1800 |
| 1727472600 | 11.35 | -0.15 | -1.30 | 11.12 | 11.5 | 11.1 | 2300 |
| 1727386140 | 11.5 | 0.1 | 0.88 | 11.31 | 11.56 | 11.31 | 1400 |
| 1727299740 | 11.4 | -0.1 | -0.87 | 11.3 | 12 | 11.2 | 9600 |
| 1727213400 | 11.5 | 0.3 | 2.68 | 11.18 | 11.51 | 11.03 | 4400 |
| 1727127000 | 11.2 | -0.3 | -2.61 | 11.05 | 11.49 | 11.05 | 1200 |
| 1726867800 | 11.5 | 0.09 | 0.79 | 11.12 | 11.52 | 11.04 | 2400 |
| 1726781400 | 11.41 | -0.06 | -0.52 | 11.74 | 11.74 | 11.36 | 1500 |
| 1726695000 | 11.47 | 0.2 | 1.77 | 11.13 | 11.74 | 11.03 | 2900 |
| 1726608600 | 11.27 | -0.03 | -0.27 | 11.5 | 11.5 | 11.26 | 3400 |
| 1726522200 | 11.3 | -0.02 | -0.18 | 11.05 | 11.79 | 11.05 | 900 |
| 1726263000 | 11.32 | 0.07 | 0.62 | 11.36 | 11.41 | 11.1 | 1800 |
| 1726176540 | 11.25 | -0.05 | -0.44 | 11.31 | 11.8 | 10.9 | 10900 |
| 1726090140 | 11.3 | -0.3 | -2.59 | 11.58 | 11.99 | 11.02 | 6500 |
| 1726003740 | 11.6 | -0.3 | -2.52 | 11.96 | 11.96 | 11.6 | 1800 |
| 1725917400 | 11.9 | -0.03 | -0.25 | 11.96 | 11.97 | 11.9 | 1000 |
| 1725658200 | 11.93 | -0.17 | -1.40 | 11.86 | 12.35 | 11.86 | 2900 |
| 1725571800 | 12.1 | 0.15 | 1.26 | 12.1 | 12.14 | 11.99 | 4800 |
| 1725485400 | 11.95 | -0.05 | -0.42 | 12.05 | 12.05 | 11.87 | 4700 |
| 1725399000 | 12 | -0.02 | -0.17 | 11.93 | 12.5 | 11.93 | 2400 |
| 1725312600 | 12.02 | -0.03 | -0.25 | 12.06 | 12.49 | 11.93 | 3000 |
| 1725053400 | 12.05 | -0.2 | -1.63 | 12.1 | 12.25 | 12 | 8800 |
| 1724967000 | 12.25 | 0.09 | 0.74 | 12.18 | 12.93 | 12.17 | 11400 |
| 1724880600 | 12.16 | 0.11 | 0.91 | 12.08 | 12.6 | 12.05 | 10900 |
| 1724794140 | 12.05 | -0.3 | -2.43 | 12.36 | 12.7 | 12.05 | 3200 |
| 1724707740 | 12.35 | -0.19 | -1.52 | 12.43 | 12.44 | 12.35 | 2500 |
| 1724448600 | 12.54 | 0.01 | 0.08 | 12.8 | 13.07 | 12.4 | 5500 |
| 1724362140 | 12.53 | 0.13 | 1.05 | 12.5 | 13.5 | 12.5 | 12900 |
| 1724275740 | 12.4 | 0.01 | 0.08 | 12.29 | 12.64 | 12.29 | 4600 |
