PETRJ34 Ex:27,9 17/10/2025 (PETRJ34)
BOV
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | O |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1727386200 | 12.01 | 0 | 0.00 | 12.01 | 12.01 | 12.01 | 0 |
1727299800 | 12.01 | 0 | 0.00 | 12.01 | 12.01 | 12.01 | 0 |
1727213400 | 12.01 | 0 | 0.00 | 12.01 | 12.01 | 12.01 | 0 |
1727127000 | 12.01 | 0 | 0.00 | 12.01 | 12.01 | 12.01 | 0 |
1726867800 | 12.01 | 0 | 0.00 | 12.01 | 12.01 | 12.01 | 0 |
1726781400 | 12.01 | 0 | 0.00 | 12.01 | 12.01 | 12.01 | 0 |
1726695000 | 12.01 | -0.82 | -6.39 | 12.01 | 12.01 | 12.01 | 100 |
1726608600 | 12.83 | 0 | 0.00 | 12.83 | 12.83 | 12.83 | 0 |
1726522200 | 12.83 | 0 | 0.00 | 12.83 | 12.83 | 12.83 | 0 |
1726263000 | 12.83 | 0 | 0.00 | 12.83 | 12.83 | 12.83 | 0 |
1726176600 | 12.83 | 0 | 0.00 | 12.83 | 12.83 | 12.83 | 0 |
1726090200 | 12.83 | 0 | 0.00 | 12.83 | 12.83 | 12.83 | 0 |
1726003800 | 12.83 | 0 | 0.00 | 12.83 | 12.83 | 12.83 | 0 |
1725917400 | 12.83 | 0 | 0.00 | 12.83 | 12.83 | 12.83 | 0 |
1725658200 | 12.83 | 0 | 0.00 | 12.83 | 12.83 | 12.83 | 0 |
1725571800 | 12.83 | 0 | 0.00 | 12.83 | 12.83 | 12.83 | 0 |
1725485400 | 12.83 | 0 | 0.00 | 12.83 | 12.83 | 12.83 | 0 |
1725399000 | 12.83 | 0 | 0.00 | 12.83 | 12.83 | 12.83 | 0 |
1725312600 | 12.83 | 0 | 0.00 | 12.83 | 12.83 | 12.83 | 0 |
1725053400 | 12.83 | 0 | 0.00 | 12.83 | 12.83 | 12.83 | 0 |
1724967000 | 12.83 | 0 | 0.00 | 12.83 | 12.83 | 12.83 | 0 |
1724880600 | 12.83 | 0 | 0.00 | 12.83 | 12.83 | 12.83 | 0 |
1724794200 | 12.83 | 0 | 0.00 | 12.83 | 12.83 | 12.83 | 0 |
1724707800 | 12.83 | 0 | 0.00 | 12.83 | 12.83 | 12.83 | 0 |
1724448600 | 12.83 | -0.22 | -1.69 | 12.5 | 12.85 | 12.5 | 2300 |
1724362140 | 13.05 | 0 | 0.00 | 13.05 | 13.05 | 13.05 | 0 |
1724275740 | 13.05 | 0 | 0.00 | 13.05 | 13.05 | 13.05 | 100 |
1724189340 | 13.05 | 0 | 0.00 | 13.05 | 13.05 | 13.05 | 0 |
1724102940 | 13.05 | 1.55 | 13.48 | 13.01 | 13.07 | 13 | 4400 |
1723843800 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
1723757400 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
1723671000 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
1723584600 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
1723498200 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
1723239000 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
1723152600 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 300 |
1723066200 | 11.5 | 0.85 | 7.98 | 11.5 | 11.5 | 11.5 | 500 |
1722979800 | 10.65 | 0 | 0.00 | 10.65 | 10.65 | 10.65 | 0 |
1722893400 | 10.65 | -1 | -8.58 | 10.65 | 10.65 | 10.65 | 100 |
1722634200 | 11.65 | 0.1 | 0.87 | 11.65 | 11.65 | 11.65 | 100 |
1722547740 | 11.55 | 0 | 0.00 | 11.55 | 11.55 | 11.55 | 0 |
1722461340 | 11.55 | 0 | 0.00 | 11.55 | 11.55 | 11.55 | 0 |
1722374940 | 11.55 | -0.1 | -0.86 | 11.55 | 11.55 | 11.55 | 200 |
1722288600 | 11.65 | -1.15 | -8.98 | 11.65 | 11.65 | 11.65 | 300 |
1722029400 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
1721943000 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
1721856600 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
1721770200 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
1721683800 | 12.8 | -0.64 | -4.76 | 12.8 | 12.8 | 12.8 | 5500 |
1721424600 | 13.44 | 0.94 | 7.52 | 13.45 | 13.45 | 13.44 | 800 |
1721338200 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
1721251800 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
1721165400 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
1721079000 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
1720819800 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 5000 |
1720733400 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
1720647000 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
1720560600 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
1720474200 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
1720215000 | 12.5 | 0.05 | 0.40 | 12.55 | 12.55 | 12.5 | 1300 |
1720128540 | 12.45 | -1.2 | -8.79 | 12.45 | 12.45 | 12.45 | 200 |
1720042200 | 13.65 | 0 | 0.00 | 13.65 | 13.65 | 13.65 | 0 |
1719955800 | 13.65 | 0.7 | 5.41 | 13.65 | 13.65 | 13.65 | 500 |
1719869400 | 12.95 | 0 | 0.00 | 12.95 | 12.95 | 12.95 | 0 |
1719610200 | 12.95 | 0.65 | 5.28 | 12.95 | 12.95 | 12.95 | 100 |
1719523800 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관