Hot Features
프리미엄
Marcopolo Sa (POMO3)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 1.84135977337 | 7.06 | 7.29 | 7.03 | 871767 | 7.18982641 | CS |
| 4 | 0.69 | 10.6153846154 | 6.5 | 7.29 | 6.22 | 593900 | 6.80688107 | CS |
| 12 | 1.73 | 31.684981685 | 5.46 | 7.29 | 5.44 | 497800 | 6.44188304 | CS |
| 26 | 1.69 | 30.7272727273 | 5.5 | 7.29 | 4.48 | 365025 | 5.93349293 | CS |
| 52 | 3.2577679 | 82.8478029056 | 3.9322321 | 7.29 | 3.8655841 | 385482 | 5.61852973 | CS |
| 156 | 5.19889095 | 261.105284515 | 1.99110905 | 7.29 | 1.55789704 | 313012 | 3.84628552 | CS |
| 260 | 4.41577693 | 159.171660626 | 2.77422307 | 7.29 | 1.50791104 | 307216 | 3.25270876 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732224600 | 7.27 | 0.1 | 1.39 | 7.2 | 7.27 | 7.07 | 695100 |
| 1732051800 | 7.17 | 0.02 | 0.28 | 7.19 | 7.24 | 7.06 | 1037300 |
| 1731965340 | 7.15 | 0.09 | 1.27 | 7.06 | 7.25 | 7.03 | 882900 |
| 1731619800 | 7.06 | 0.06 | 0.86 | 7 | 7.06 | 6.91 | 200300 |
| 1731533400 | 7 | -0.05 | -0.71 | 7.01 | 7.2 | 6.99 | 501800 |
| 1731446940 | 7.05 | 0.25 | 3.68 | 6.7 | 7.05 | 6.7 | 792100 |
| 1731360540 | 6.8 | 0.13 | 1.95 | 6.67 | 6.8 | 6.58 | 252900 |
| 1731101400 | 6.67 | 0.19 | 2.93 | 6.49 | 6.67 | 6.44 | 596900 |
| 1731014940 | 6.48 | -0.1 | -1.52 | 6.58 | 6.63 | 6.41 | 822900 |
| 1730928600 | 6.58 | -0.19 | -2.81 | 6.74 | 6.8 | 6.5599999 | 469600 |
| 1730842200 | 6.77 | 0.02 | 0.30 | 6.78 | 6.9 | 6.68 | 478800 |
| 1730755800 | 6.75 | 0.36 | 5.63 | 6.38 | 6.75 | 6.37 | 484400 |
| 1730496600 | 6.39 | -0.28 | -4.20 | 6.69 | 6.69 | 6.22 | 596800 |
| 1730410200 | 6.67 | 0.12 | 1.83 | 6.54 | 6.7 | 6.53 | 995700 |
| 1730323800 | 6.55 | 0 | 0.00 | 6.57 | 6.75 | 6.55 | 575300 |
| 1730237340 | 6.55 | -0.01 | -0.15 | 6.5599999 | 6.67 | 6.54 | 258900 |
| 1730151000 | 6.5599999 | -0.04 | -0.61 | 6.6 | 6.66 | 6.53 | 530400 |
| 1729891800 | 6.6 | 0.08 | 1.23 | 6.5 | 6.6 | 6.49 | 518100 |
| 1729805400 | 6.5199999 | -0.02 | -0.31 | 6.54 | 6.54 | 6.35 | 355300 |
| 1729719000 | 6.54 | -0.12 | -1.80 | 6.66 | 6.66 | 6.54 | 1206900 |
| 1729632600 | 6.66 | 0.08 | 1.22 | 6.58 | 6.66 | 6.54 | 217700 |
| 1729546140 | 6.58 | -0.03 | -0.45 | 6.68 | 6.68 | 6.58 | 155400 |
| 1729287000 | 6.61 | 0.06 | 0.92 | 6.55 | 6.67 | 6.51 | 315000 |
| 1729200540 | 6.55 | 0.02 | 0.31 | 6.57 | 6.6 | 6.47 | 712900 |
| 1729114140 | 6.53 | 0.16 | 2.51 | 6.4 | 6.57 | 6.38 | 1192200 |
| 1729027740 | 6.37 | 0.07 | 1.11 | 6.33 | 6.43 | 6.29 | 773300 |
| 1728941340 | 6.3 | 0.19 | 3.11 | 6.1 | 6.32 | 6.07 | 421600 |
| 1728682200 | 6.11 | -0.05 | -0.81 | 6.16 | 6.18 | 6.04 | 967500 |
| 1728595740 | 6.16 | 0.11 | 1.82 | 6.09 | 6.18 | 6.04 | 775800 |
| 1728509400 | 6.05 | -0.19 | -3.04 | 6.1 | 6.12 | 6.04 | 341800 |
| 1728422940 | 6.24 | 0.09 | 1.46 | 6.15 | 6.24 | 6.03 | 1196200 |
| 1728336600 | 6.15 | 0 | 0.00 | 6.26 | 6.2699999 | 6.15 | 266600 |
| 1728077400 | 6.15 | -0.01 | -0.16 | 6.17 | 6.25 | 6.11 | 107700 |
| 1727991000 | 6.16 | -0.24 | -3.75 | 6.45 | 6.45 | 6.08 | 221700 |
| 1727904540 | 6.4 | 0.13 | 2.07 | 6.4 | 6.4 | 6.3 | 81300 |
| 1727818200 | 6.2699999 | 0.07 | 1.13 | 6.2 | 6.46 | 6.18 | 554300 |
| 1727731800 | 6.2 | -0.03 | -0.48 | 6.14 | 6.32 | 6.12 | 381000 |
| 1727472600 | 6.23 | 0.14 | 2.30 | 6.11 | 6.23 | 6.05 | 163400 |
| 1727386140 | 6.09 | 0 | 0.00 | 6.16 | 6.18 | 6.01 | 299400 |
| 1727299740 | 6.09 | 0.09 | 1.50 | 5.99 | 6.12 | 5.97 | 543900 |
| 1727213400 | 6 | -0.04 | -0.66 | 6.1 | 6.14 | 5.93 | 289500 |
| 1727127000 | 6.04 | 0.1 | 1.68 | 5.93 | 6.04 | 5.9 | 324000 |
| 1726867800 | 5.94 | -0.16 | -2.62 | 6.08 | 6.12 | 5.94 | 451600 |
| 1726781400 | 6.1 | -0.09 | -1.45 | 6.19 | 6.25 | 6.07 | 234000 |
| 1726695000 | 6.19 | 0.08 | 1.31 | 6 | 6.25 | 5.98 | 1195200 |
| 1726608600 | 6.11 | -0.06 | -0.97 | 6.17 | 6.17 | 6.08 | 272400 |
| 1726522200 | 6.17 | 0 | 0.00 | 6.14 | 6.17 | 6.1 | 72400 |
| 1726263000 | 6.17 | 0.18 | 3.01 | 6.01 | 6.17 | 5.99 | 291400 |
| 1726176540 | 5.99 | -0.04 | -0.66 | 6.03 | 6.03 | 5.96 | 97600 |
| 1726090140 | 6.03 | 0.05 | 0.84 | 6.05 | 6.07 | 5.98 | 57100 |
| 1726003740 | 5.98 | 0.04 | 0.67 | 5.95 | 6.04 | 5.94 | 54100 |
| 1725917400 | 5.94 | -0.1 | -1.66 | 6.0599999 | 6.13 | 5.91 | 78900 |
| 1725658200 | 6.04 | -0.05 | -0.82 | 6.05 | 6.18 | 6.0199999 | 381600 |
| 1725571800 | 6.09 | -0.06 | -0.98 | 6.0199999 | 6.18 | 6.01 | 687700 |
| 1725485400 | 6.15 | 0.1 | 1.65 | 6.18 | 6.25 | 6.08 | 456700 |
| 1725399000 | 6.05 | 0.07 | 1.17 | 5.95 | 6.17 | 5.95 | 1151500 |
| 1725312600 | 5.98 | 0.2 | 3.46 | 5.76 | 6 | 5.67 | 464000 |
| 1725053400 | 5.78 | 0.32 | 5.86 | 5.46 | 5.8 | 5.44 | 371600 |
| 1724967000 | 5.46 | -0.07 | -1.27 | 5.41 | 5.49 | 5.41 | 77800 |
| 1724880600 | 5.53 | 0.09 | 1.65 | 5.44 | 5.5599999 | 5.37 | 265600 |
| 1724794140 | 5.44 | -0.05 | -0.91 | 5.49 | 5.49 | 5.24 | 622100 |
| 1724707740 | 5.49 | 0.11 | 2.04 | 5.37 | 5.5199999 | 5.37 | 112300 |
| 1724448600 | 5.38 | 0.11 | 2.09 | 5.33 | 5.46 | 5.28 | 193300 |
| 1724362140 | 5.2699999 | -0.15 | -2.77 | 5.42 | 5.42 | 5.21 | 184200 |
