Hot Features
프리미엄
Banco Pine SA (PINE3F)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741382940 | 4.68 | 0.2 | 4.46 | 4.54 | 4.7 | 4.36 | 237 |
| 1741296540 | 4.48 | -0.2 | -4.27 | 4.7 | 4.7 | 4.41 | 366 |
| 1741210140 | 4.68 | 0 | 0.00 | 4.58 | 4.71 | 4.55 | 227 |
| 1740778200 | 4.68 | 0.13 | 2.86 | 4.66 | 4.7699999 | 4.5199999 | 528 |
| 1740691740 | 4.55 | -0.05 | -1.09 | 4.67 | 4.67 | 4.4 | 750 |
| 1740605400 | 4.6 | 0.2 | 4.55 | 4.5 | 4.69 | 4.5 | 395 |
| 1740519000 | 4.4 | -0.1 | -2.22 | 4.55 | 4.69 | 4.4 | 392 |
| 1740432540 | 4.5 | -0.11 | -2.39 | 4.63 | 4.8 | 4.5 | 548 |
| 1740173400 | 4.61 | 0.14 | 3.13 | 4.55 | 4.79 | 4.49 | 218 |
| 1740087000 | 4.47 | -0.21 | -4.49 | 4.73 | 4.73 | 4.45 | 162 |
| 1740000540 | 4.68 | 0.18 | 4.00 | 4.69 | 4.73 | 4.4 | 407 |
| 1739914140 | 4.5 | -0.16 | -3.43 | 4.66 | 4.72 | 4.4 | 678 |
| 1739827800 | 4.66 | 0.05 | 1.08 | 4.66 | 4.94 | 4.5 | 494 |
| 1739568600 | 4.61 | 0.03 | 0.66 | 4.71 | 4.8 | 4.61 | 270 |
| 1739482140 | 4.58 | -0.12 | -2.55 | 4.7 | 4.79 | 4.51 | 550 |
| 1739395740 | 4.7 | 0.26 | 5.86 | 4.61 | 4.7 | 4.5 | 560 |
| 1739309400 | 4.44 | -0.16 | -3.48 | 4.5199999 | 4.6 | 4.33 | 393 |
| 1739222940 | 4.6 | 0.35 | 8.24 | 4.3099999 | 4.6 | 4.19 | 767 |
| 1738963800 | 4.25 | -0.2 | -4.49 | 4.41 | 4.5 | 4.21 | 443 |
| 1738877340 | 4.45 | -0.06 | -1.33 | 4.58 | 4.67 | 4.24 | 506 |
| 1738790940 | 4.51 | 0.14 | 3.20 | 4.36 | 4.51 | 4.25 | 396 |
| 1738704600 | 4.37 | -0.2 | -4.38 | 4.47 | 4.7 | 4.35 | 534 |
| 1738618200 | 4.57 | -0.05 | -1.08 | 4.5 | 4.68 | 4.45 | 219 |
| 1738358940 | 4.62 | 0 | 0.00 | 4.63 | 4.67 | 4.35 | 296 |
| 1738272540 | 4.62 | 0.02 | 0.43 | 4.46 | 4.74 | 4.36 | 918 |
| 1738186200 | 4.6 | 0.05 | 1.10 | 4.45 | 4.6 | 4.21 | 358 |
| 1738099740 | 4.55 | -0.04 | -0.87 | 4.55 | 4.5599999 | 4.2 | 349 |
| 1738013340 | 4.59 | 0.3 | 6.99 | 4.17 | 4.59 | 4.17 | 588 |
| 1737754200 | 4.29 | 0.05 | 1.18 | 4.2699999 | 4.3 | 4.2 | 518 |
| 1737667740 | 4.24 | -0.01 | -0.24 | 4.3099999 | 4.54 | 4.2 | 446 |
| 1737581400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1737495000 | 4.25 | -0.05 | -1.16 | 4.34 | 4.38 | 4.24 | 293 |
| 1737408600 | 4.3 | -0.09 | -2.05 | 4.39 | 4.39 | 4.22 | 651 |
| 1737149400 | 4.39 | 0.09 | 2.09 | 4.3 | 4.47 | 4.18 | 326 |
| 1737062940 | 4.3 | 0 | 0.00 | 4.4 | 4.49 | 4.24 | 430 |
| 1736976540 | 4.3 | 0.04 | 0.94 | 4.3099999 | 4.4 | 4.05 | 421 |
| 1736890140 | 4.26 | -0.11 | -2.52 | 4.41 | 4.41 | 4.15 | 291 |
| 1736803740 | 4.37 | 0.18 | 4.30 | 4.18 | 4.49 | 4.18 | 538 |
| 1736544540 | 4.19 | -0.31 | -6.89 | 4.37 | 4.59 | 4.05 | 373 |
| 1736458140 | 4.5 | 0.19 | 4.41 | 4.37 | 4.62 | 4.32 | 189 |
| 1736371740 | 4.3099999 | -0.14 | -3.15 | 4.6 | 4.69 | 4.3099999 | 289 |
| 1736285400 | 4.45 | -0.2 | -4.30 | 4.75 | 4.9 | 4.26 | 950 |
| 1736198940 | 4.65 | 0.19 | 4.26 | 4.51 | 4.9 | 4.47 | 1109 |
| 1735939740 | 4.46 | 0.06 | 1.36 | 4.41 | 4.64 | 4.25 | 914 |
| 1735853400 | 4.4 | -0.34 | -7.17 | 4.75 | 4.86 | 4.08 | 2210 |
| 1735594200 | 4.74 | 0.56 | 13.40 | 4.3 | 4.74 | 4.2 | 1028 |
| 1735334940 | 4.18 | 0.15 | 3.72 | 4.08 | 4.25 | 4.0199999 | 758 |
| 1735248540 | 4.03 | -0.11 | -2.66 | 4.07 | 4.18 | 4 | 640 |
| 1734989340 | 4.14 | 0.07 | 1.72 | 4.14 | 4.28 | 4.0199999 | 766 |
| 1734730200 | 4.07 | 0 | 0.00 | 4.39 | 4.45 | 4.07 | 542 |
| 1734643800 | 4.07 | -0.03 | -0.73 | 4.1 | 4.45 | 4 | 831 |
| 1734557400 | 4.1 | -0.35 | -7.87 | 4.3 | 4.45 | 4.1 | 557 |
| 1734470940 | 4.45 | 0.18 | 4.22 | 4.32 | 4.45 | 4.11 | 598 |
| 1734384540 | 4.2699999 | 0.04 | 0.95 | 4.28 | 4.47 | 4.21 | 691 |
| 1734125340 | 4.23 | -0.07 | -1.63 | 4.43 | 4.43 | 4.23 | 568 |
| 1734039000 | 4.3 | -0.2 | -4.44 | 4.5199999 | 4.5199999 | 4.25 | 1017 |
| 1733952540 | 4.5 | 0.09 | 2.04 | 4.43 | 4.55 | 4.4 | 853 |
| 1733866140 | 4.41 | -0.06 | -1.34 | 4.42 | 4.62 | 4.41 | 796 |
| 1733779740 | 4.47 | -0.12 | -2.61 | 4.55 | 4.75 | 4.39 | 853 |
