
Banco Pine SA (PINE3)
BOV
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.01 | -0.213675213675 | 4.68 | 4.84 | 4.42 | 3050 | 4.64172131 | CS |
4 | 0.04 | 0.863930885529 | 4.63 | 4.88 | 4.35 | 4733 | 4.58680751 | CS |
12 | 0.05 | 1.08225108225 | 4.62 | 5.02 | 4.01 | 3841 | 4.50322083 | CS |
26 | -1.03 | -18.0701754386 | 5.7 | 6.16 | 4.01 | 4416 | 4.79191572 | CS |
52 | -3.32 | -41.5519399249 | 7.99 | 13.5 | 4.01 | 3816 | 5.71059948 | CS |
156 | 3.17 | 211.333333333 | 1.5 | 13.5 | 1.5 | 3543 | 5.69417573 | CS |
260 | 3.17 | 211.333333333 | 1.5 | 13.5 | 1.5 | 3543 | 5.69417573 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1740605400 | 4.67 | 0.17 | 3.78 | 4.75 | 4.75 | 4.57 | 15300 |
1740519000 | 4.5 | -0.17 | -3.64 | 4.76 | 4.76 | 4.42 | 1700 |
1740432540 | 4.67 | 0.09 | 1.97 | 4.71 | 4.84 | 4.58 | 4500 |
1740173400 | 4.58 | -0.11 | -2.35 | 4.75 | 4.75 | 4.5599999 | 1600 |
1740086940 | 4.69 | 0 | 0.00 | 4.69 | 4.69 | 4.69 | 0 |
1740000540 | 4.69 | 0 | 0.00 | 4.68 | 4.75 | 4.5599999 | 4400 |
1739914140 | 4.69 | 0.13 | 2.85 | 4.64 | 4.73 | 4.58 | 3600 |
1739827800 | 4.5599999 | -0.17 | -3.59 | 4.78 | 4.78 | 4.5599999 | 4500 |
1739568600 | 4.73 | 0.04 | 0.85 | 4.69 | 4.78 | 4.5599999 | 4500 |
1739482140 | 4.69 | 0.05 | 1.08 | 4.76 | 4.79 | 4.57 | 8100 |
1739395740 | 4.64 | 0.02 | 0.43 | 4.62 | 4.69 | 4.51 | 3400 |
1739309400 | 4.62 | -0.01 | -0.22 | 4.5199999 | 4.63 | 4.5199999 | 400 |
1739222940 | 4.63 | 0.1 | 2.21 | 4.65 | 4.65 | 4.4 | 4200 |
1738963800 | 4.53 | 0.17 | 3.90 | 4.59 | 4.65 | 4.4 | 1600 |
1738877340 | 4.36 | -0.17 | -3.75 | 4.65 | 4.67 | 4.36 | 8100 |
1738790940 | 4.53 | 0.17 | 3.90 | 4.46 | 4.72 | 4.38 | 5500 |
1738704600 | 4.36 | -0.25 | -5.42 | 4.51 | 4.64 | 4.35 | 9600 |
1738618200 | 4.61 | -0.08 | -1.71 | 4.53 | 4.7 | 4.48 | 5300 |
1738358940 | 4.69 | 0 | 0.00 | 4.69 | 4.69 | 4.69 | 0 |
1738272540 | 4.69 | -0.01 | -0.21 | 4.69 | 4.88 | 4.46 | 8900 |
1738186200 | 4.7 | 0.16 | 3.52 | 4.63 | 4.7 | 4.5 | 5300 |
1738099740 | 4.54 | -0.01 | -0.22 | 4.54 | 4.54 | 4.54 | 200 |
1738013340 | 4.55 | 0.4 | 9.64 | 4.3099999 | 4.58 | 4.3099999 | 5800 |
1737754200 | 4.15 | -0.12 | -2.81 | 4.39 | 4.39 | 4.15 | 1800 |
1737667740 | 4.2699999 | -0.13 | -2.95 | 4.3 | 4.3 | 4.2699999 | 800 |
1737581400 | 4.4 | 0.06 | 1.38 | 4.3 | 4.4 | 4.25 | 1600 |
1737495000 | 4.34 | 0.07 | 1.64 | 4.25 | 4.35 | 4.25 | 600 |
1737408600 | 4.2699999 | -0.11 | -2.51 | 4.4 | 4.4 | 4.2 | 1800 |
1737149400 | 4.38 | 0.08 | 1.86 | 4.3 | 4.39 | 4.22 | 1100 |
1737062940 | 4.3 | 0 | 0.00 | 4.2699999 | 4.4 | 4.25 | 1200 |
1736976540 | 4.3 | 0.1 | 2.38 | 4.42 | 4.42 | 4.22 | 2600 |
1736890140 | 4.2 | -0.05 | -1.18 | 4.14 | 4.29 | 4.14 | 500 |
1736803740 | 4.25 | 0.12 | 2.91 | 4.15 | 4.32 | 4.15 | 800 |
1736544540 | 4.13 | -0.2 | -4.62 | 4.32 | 4.6 | 4.11 | 9500 |
1736458140 | 4.33 | 0.01 | 0.23 | 4.37 | 4.4 | 4.32 | 1600 |
1736371740 | 4.32 | -0.12 | -2.70 | 4.32 | 4.33 | 4.3099999 | 500 |
1736285400 | 4.44 | -0.35 | -7.31 | 4.4 | 4.45 | 4.3 | 5100 |
1736198940 | 4.79 | -0.15 | -3.04 | 4.89 | 4.89 | 4.53 | 7100 |
1735939740 | 4.94 | 0.53 | 12.02 | 4.63 | 4.94 | 4.25 | 13100 |
1735853400 | 4.41 | -0.19 | -4.13 | 4.4 | 5.0199999 | 4.24 | 7200 |
1735594200 | 4.6 | 0.12 | 2.68 | 4.48 | 4.6 | 4.39 | 7500 |
1735334940 | 4.48 | 0.47 | 11.72 | 4.01 | 4.48 | 4.01 | 4400 |
1735248540 | 4.01 | -0.1 | -2.43 | 4.04 | 4.15 | 4.01 | 2600 |
1734989340 | 4.11 | -0.03 | -0.72 | 4.14 | 4.15 | 4.05 | 7600 |
1734730200 | 4.14 | 0.11 | 2.73 | 4.07 | 4.16 | 4.0599999 | 1200 |
1734643800 | 4.03 | 0 | 0.00 | 4.05 | 4.05 | 4.03 | 900 |
1734557400 | 4.03 | -0.27 | -6.28 | 4.3 | 4.3 | 4.03 | 3600 |
1734470940 | 4.3 | 0.07 | 1.65 | 4.22 | 4.3 | 4.1 | 4100 |
1734384540 | 4.23 | -0.07 | -1.63 | 4.42 | 4.42 | 4.23 | 900 |
1734125340 | 4.3 | -0.13 | -2.93 | 4.34 | 4.47 | 4.3 | 1400 |
1734039000 | 4.43 | 0.08 | 1.84 | 4.32 | 4.43 | 4.23 | 4900 |
1733952540 | 4.35 | -0.06 | -1.36 | 4.45 | 4.5 | 4.3 | 3700 |
1733866140 | 4.41 | -0.12 | -2.65 | 4.6 | 4.6 | 4.4 | 1900 |
1733779740 | 4.53 | 0.03 | 0.67 | 4.49 | 4.53 | 4.47 | 5100 |
1733520600 | 4.5 | -0.2 | -4.26 | 4.69 | 4.69 | 4.5 | 1600 |
1733434200 | 4.7 | 0.1 | 2.17 | 4.61 | 4.7 | 4.61 | 3000 |
1733347800 | 4.6 | 0 | 0.00 | 4.62 | 4.73 | 4.6 | 4900 |
1733261340 | 4.6 | 0.07 | 1.55 | 4.51 | 4.6 | 4.5 | 400 |
1733174940 | 4.53 | -0.03 | -0.66 | 4.51 | 4.7699999 | 4.5 | 1400 |
1732915740 | 4.5599999 | -0.14 | -2.98 | 4.71 | 4.71 | 4.5599999 | 2600 |
1732829400 | 4.7 | -0.03 | -0.63 | 4.7 | 4.73 | 4.7 | 1000 |
1732743000 | 4.73 | 0 | 0.00 | 4.79 | 4.79 | 4.73 | 1000 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관