PETRO35 Ex:30,44 21/03/2025 (PETRO35)
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 |
---|---|---|---|---|---|---|---|
1727472600 | 0.52 | 0.04 | 8.33 | 0.52 | 0.52 | 0.52 | 100 |
1727386140 | 0.48 | -0.04 | -7.69 | 0.52 | 0.52 | 0.35 | 2200 |
1727299800 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
1727213400 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
1727127000 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
1726867800 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
1726781400 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
1726695000 | 0.52 | -0.07 | -11.86 | 0.55 | 0.55 | 0.52 | 1900 |
1726608540 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
1726522140 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
1726262940 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
1726176540 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
1726090140 | 0.59 | 0.08 | 15.69 | 0.59 | 0.59 | 0.59 | 300 |
1726003740 | 0.51 | 0.03 | 6.25 | 0.33 | 0.51 | 0.33 | 500 |
1725917400 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
1725658200 | 0.48 | -0.12 | -20.00 | 0.48 | 0.48 | 0.48 | 100 |
1725571800 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
1725485400 | 0.6 | -0.44 | -42.31 | 0.6 | 0.6 | 0.6 | 100 |
1725399000 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
1725312600 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
1725053400 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
1724967000 | 1.04 | 0.69 | 197.14 | 0.31 | 1.04 | 0.31 | 1100 |
1724880540 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
1724794140 | 0.35 | -0.04 | -10.26 | 0.39 | 0.39 | 0.35 | 3200 |
1724707740 | 0.39 | -0.66 | -62.86 | 0.43 | 0.43 | 0.39 | 1700 |
1724448600 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
1724362200 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
1724275800 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
1724189400 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
1724103000 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
1723843800 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
1723757400 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
1723671000 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
1723584600 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
1723498200 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
1723239000 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
1723152600 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
1723066200 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
1722979800 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
1722893400 | 1.05 | 0.17 | 19.32 | 1.1 | 1.1 | 1.05 | 700 |
1722634200 | 0.88 | 0.08 | 10.00 | 0.86 | 0.88 | 0.86 | 200 |
1722547800 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
1722461400 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 1200 |
1722374940 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 500 |
1722288600 | 0.8 | -0.54 | -40.30 | 0.8 | 0.8 | 0.8 | 400 |
1722029400 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
1721943000 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
1721856600 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
1721770200 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
1721683800 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
1721424600 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
1721338200 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
1721251800 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
1721165400 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
1721079000 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
1720819800 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
1720733400 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
1720647000 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
1720560600 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
1720474200 | 1.34 | 0.62 | 86.11 | 1.1399999 | 1.34 | 1.1399999 | 200 |
1720215000 | 0.72 | 0.02 | 2.86 | 0.72 | 0.72 | 0.72 | 400 |
1720128540 | 0.7 | 0.05 | 7.69 | 0.7 | 0.7 | 0.7 | 100 |
1720042200 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
1719955800 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
1719869400 | 0.65 | -0.06 | -8.45 | 0.65 | 0.65 | 0.65 | 100 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관