Hot Features
프리미엄
Paranapanema Sa (PMAM3)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -5.50458715596 | 1.09 | 1.11 | 1 | 133167 | 1.03160451 | CS |
| 4 | -0.07 | -6.36363636364 | 1.1 | 1.27 | 0.88 | 433483 | 1.02135581 | CS |
| 12 | -0.96 | -48.2412060302 | 1.99 | 1.99 | 0.88 | 283095 | 1.30289771 | CS |
| 26 | -1.65 | -61.5671641791 | 2.68 | 2.83 | 0.88 | 165233 | 1.52754328 | CS |
| 52 | -3.35 | -76.4840182648 | 4.38 | 4.59 | 0.88 | 123371 | 2.13552817 | CS |
| 156 | -8.02 | -88.6187845304 | 9.05 | 11.04 | 0.88 | 120494 | 5.44468122 | CS |
| 260 | -24.27 | -95.9288537549 | 25.3 | 34.98 | 0.88 | 203989 | 10.84652877 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732224600 | 1.03 | 0.02 | 1.98 | 1.02 | 1.05 | 1.01 | 101300 |
| 1732051800 | 1.01 | -0.01 | -0.98 | 1.04 | 1.06 | 1.01 | 120200 |
| 1731965340 | 1.02 | -0.06 | -5.56 | 1.11 | 1.11 | 1 | 182000 |
| 1731619800 | 1.08 | -0.01 | -0.92 | 1.09 | 1.1 | 1.05 | 97300 |
| 1731533400 | 1.09 | 0.02 | 1.87 | 1.09 | 1.1 | 1.05 | 56100 |
| 1731446940 | 1.07 | 0.02 | 1.90 | 1.07 | 1.11 | 1.05 | 515700 |
| 1731360540 | 1.05 | 0 | 0.00 | 1.05 | 1.15 | 1.04 | 536800 |
| 1731101400 | 1.05 | 0.04 | 3.96 | 1.01 | 1.06 | 0.97 | 268500 |
| 1731014940 | 1.01 | 0.01 | 1.00 | 1.01 | 1.07 | 1 | 275200 |
| 1730928600 | 1 | 0.03 | 3.09 | 0.97 | 1.1 | 0.95 | 555900 |
| 1730842200 | 0.97 | -0.09 | -8.49 | 1.08 | 1.08 | 0.94 | 881200 |
| 1730755800 | 1.06 | -0.03 | -2.75 | 1.09 | 1.15 | 1.05 | 401100 |
| 1730496600 | 1.09 | 0.11 | 11.22 | 0.99 | 1.11 | 0.92 | 659400 |
| 1730410200 | 0.98 | -0.04 | -3.92 | 1 | 1.05 | 0.96 | 430900 |
| 1730323800 | 1.02 | 0.12 | 13.33 | 0.93 | 1.27 | 0.92 | 1468300 |
| 1730237340 | 0.9 | -0.15 | -14.29 | 1.07 | 1.08 | 0.88 | 708100 |
| 1730151000 | 1.05 | -0.04 | -3.67 | 1.1 | 1.1399999 | 1.03 | 240900 |
| 1729891800 | 1.09 | -0.08 | -6.84 | 1.2 | 1.2 | 1.09 | 224800 |
| 1729805400 | 1.17 | 0.09 | 8.33 | 1.1 | 1.2 | 1.08 | 180300 |
| 1729719000 | 1.08 | -0.12 | -10.00 | 1.2 | 1.2 | 1.07 | 430300 |
| 1729632600 | 1.2 | 0.02 | 1.69 | 1.18 | 1.2 | 1.17 | 72700 |
| 1729546140 | 1.18 | -0.07 | -5.60 | 1.24 | 1.24 | 1.16 | 202400 |
| 1729287000 | 1.25 | -0.02 | -1.57 | 1.27 | 1.28 | 1.23 | 36500 |
| 1729200540 | 1.27 | -0.02 | -1.55 | 1.27 | 1.29 | 1.22 | 152400 |
| 1729114140 | 1.29 | 0.02 | 1.57 | 1.28 | 1.3 | 1.25 | 129800 |
| 1729027740 | 1.27 | -0.03 | -2.31 | 1.32 | 1.34 | 1.24 | 194000 |
| 1728941340 | 1.3 | -0.07 | -5.11 | 1.35 | 1.37 | 1.3 | 145500 |
| 1728682200 | 1.37 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.33 | 32900 |
| 1728595740 | 1.37 | 0.04 | 3.01 | 1.34 | 1.37 | 1.32 | 64000 |
| 1728509400 | 1.33 | -0.01 | -0.75 | 1.35 | 1.35 | 1.3 | 66800 |
| 1728422940 | 1.34 | -0.08 | -5.63 | 1.3899999 | 1.4 | 1.34 | 177000 |
| 1728336600 | 1.42 | 0.04 | 2.90 | 1.3899999 | 1.48 | 1.3799999 | 126700 |
| 1728077400 | 1.3799999 | -0.07 | -4.83 | 1.47 | 1.47 | 1.37 | 128200 |
| 1727991000 | 1.45 | -0.09 | -5.84 | 1.53 | 1.53 | 1.43 | 128300 |
| 1727904540 | 1.54 | -0.04 | -2.53 | 1.59 | 1.59 | 1.5 | 92100 |
| 1727818200 | 1.58 | -0.02 | -1.25 | 1.62 | 1.62 | 1.57 | 71200 |
| 1727731800 | 1.6 | -0.06 | -3.61 | 1.66 | 1.66 | 1.57 | 4440600 |
| 1727472600 | 1.66 | -0.08 | -4.60 | 1.68 | 1.74 | 1.56 | 199100 |
| 1727386140 | 1.74 | -0.04 | -2.25 | 1.77 | 1.77 | 1.69 | 259900 |
| 1727299740 | 1.78 | -0.03 | -1.66 | 1.81 | 1.84 | 1.73 | 149800 |
| 1727213400 | 1.81 | 0.01 | 0.56 | 1.8 | 1.89 | 1.77 | 109300 |
| 1727127000 | 1.8 | -0.02 | -1.10 | 1.81 | 1.81 | 1.74 | 15900 |
| 1726867800 | 1.82 | 0.05 | 2.82 | 1.77 | 1.82 | 1.74 | 18800 |
| 1726781400 | 1.77 | -0.05 | -2.75 | 1.77 | 1.82 | 1.75 | 26400 |
| 1726695000 | 1.82 | 0 | 0.00 | 1.82 | 1.84 | 1.79 | 21700 |
| 1726608600 | 1.82 | 0.06 | 3.41 | 1.78 | 1.82 | 1.75 | 31000 |
| 1726522200 | 1.76 | 0 | 0.00 | 1.77 | 1.77 | 1.72 | 12800 |
| 1726263000 | 1.76 | 0.01 | 0.57 | 1.77 | 1.77 | 1.72 | 43500 |
| 1726176540 | 1.75 | 0.03 | 1.74 | 1.72 | 1.75 | 1.7 | 22500 |
| 1726090140 | 1.72 | -0.01 | -0.58 | 1.71 | 1.77 | 1.7 | 46900 |
| 1726003740 | 1.73 | -0.02 | -1.14 | 1.75 | 1.76 | 1.7 | 91500 |
| 1725917400 | 1.75 | -0.01 | -0.57 | 1.76 | 1.78 | 1.73 | 71500 |
| 1725658200 | 1.76 | -0.04 | -2.22 | 1.78 | 1.81 | 1.75 | 75300 |
| 1725571800 | 1.8 | 0 | 0.00 | 1.79 | 1.8 | 1.77 | 58800 |
| 1725485400 | 1.8 | 0 | 0.00 | 1.82 | 1.82 | 1.78 | 85500 |
| 1725399000 | 1.8 | -0.03 | -1.64 | 1.83 | 1.84 | 1.79 | 157800 |
| 1725312600 | 1.83 | -0.02 | -1.08 | 1.83 | 1.85 | 1.82 | 58900 |
| 1725053400 | 1.85 | -0.05 | -2.63 | 1.89 | 1.9 | 1.79 | 195200 |
| 1724967000 | 1.9 | -0.08 | -4.04 | 1.99 | 1.99 | 1.87 | 173300 |
| 1724880600 | 1.98 | 0.01 | 0.51 | 1.99 | 1.99 | 1.97 | 23400 |
| 1724794140 | 1.97 | 0 | 0.00 | 1.96 | 2.0099999 | 1.96 | 82200 |
| 1724707740 | 1.97 | 0.02 | 1.03 | 1.98 | 2.0099999 | 1.96 | 175400 |
| 1724448600 | 1.95 | -0.03 | -1.52 | 2 | 2.04 | 1.95 | 148600 |
| 1724362140 | 1.98 | -0.07 | -3.41 | 2.07 | 2.07 | 1.96 | 224800 |
