Hot Features
프리미엄
Marcopolo Sa (POMO4)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -1.77725118483 | 8.44 | 8.62 | 8.04 | 9575760 | 8.27909024 | PR |
| 4 | 0.63 | 8.22454308094 | 7.66 | 8.62 | 7.14 | 12782632 | 7.80090808 | PR |
| 12 | -0.34 | -3.93974507532 | 8.63 | 9.69 | 7.12 | 12293102 | 8.31736508 | PR |
| 26 | 2.09 | 33.7096774194 | 6.2 | 9.69 | 5.95 | 10936580 | 8.02476952 | PR |
| 52 | 1.89179184 | 29.567525668 | 6.39820816 | 9.69 | 5.83 | 8800243 | 7.577363 | PR |
| 156 | 5.49078393 | 196.154344384 | 2.79921607 | 9.69 | 1.80782705 | 6931587 | 5.18313483 | PR |
| 260 | 4.1744859 | 101.432914542 | 4.1155141 | 9.69 | 1.59955204 | 7283061 | 4.02648769 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738358940 | 8.33 | 0.06 | 0.73 | 8.23 | 8.5 | 8.23 | 11369500 |
| 1738272540 | 8.27 | 0.14 | 1.72 | 8.18 | 8.45 | 8.15 | 13426200 |
| 1738186200 | 8.13 | -0.2 | -2.40 | 8.34 | 8.36 | 8.0399999 | 8024800 |
| 1738099740 | 8.33 | -0.01 | -0.12 | 8.3 | 8.4 | 8.22 | 6610200 |
| 1738013340 | 8.34 | 0.02 | 0.24 | 8.32 | 8.52 | 8.28 | 8560500 |
| 1737754200 | 8.32 | -0.1 | -1.19 | 8.44 | 8.6199999 | 8.32 | 11257100 |
| 1737667740 | 8.42 | 0 | 0.00 | 8.47 | 8.47 | 8.3 | 10178900 |
| 1737581400 | 8.42 | 0.32 | 3.95 | 8.14 | 8.43 | 8.11 | 11995400 |
| 1737495000 | 8.1 | 0.14 | 1.76 | 8 | 8.16 | 7.94 | 8189500 |
| 1737408600 | 7.96 | 0.05 | 0.63 | 7.88 | 7.99 | 7.79 | 6379700 |
| 1737149400 | 7.91 | 0.11 | 1.41 | 7.81 | 8.02 | 7.74 | 11591900 |
| 1737062940 | 7.8 | -0.37 | -4.53 | 8.06 | 8.21 | 7.69 | 15445100 |
| 1736976540 | 8.17 | 0.58 | 7.64 | 7.69 | 8.25 | 7.64 | 19514000 |
| 1736890140 | 7.59 | 0.3 | 4.12 | 7.27 | 7.59 | 7.2 | 17090400 |
| 1736803740 | 7.29 | -0.02 | -0.27 | 7.34 | 7.4 | 7.14 | 7810700 |
| 1736544540 | 7.31 | -0.18 | -2.40 | 7.5 | 7.5 | 7.24 | 10015500 |
| 1736458140 | 7.49 | 0.04 | 0.54 | 7.4 | 7.53 | 7.31 | 9003100 |
| 1736371740 | 7.45 | -0.24 | -3.12 | 7.62 | 7.67 | 7.42 | 7298700 |
| 1736285400 | 7.69 | 0.23 | 3.08 | 7.54 | 7.76 | 7.51 | 22357800 |
| 1736198940 | 7.46 | 0.11 | 1.50 | 7.4 | 7.62 | 7.34 | 16686600 |
| 1735939740 | 7.35 | -0.31 | -4.05 | 7.66 | 7.69 | 7.35 | 33429300 |
| 1735853400 | 7.66 | 0.28 | 3.79 | 7.38 | 7.69 | 7.33 | 10684500 |
| 1735594200 | 7.38 | 0 | 0.00 | 7.39 | 7.54 | 7.3 | 11239000 |
| 1735334940 | 7.38 | 0.09 | 1.23 | 7.33 | 7.38 | 7.12 | 9121500 |
| 1735248540 | 7.29 | -0.01 | -0.14 | 7.3 | 7.33 | 7.19 | 8163200 |
| 1734989340 | 7.3 | -0.27 | -3.57 | 7.53 | 7.53 | 7.27 | 9999600 |
| 1734730200 | 7.57 | -0.19 | -2.45 | 7.76 | 7.84 | 7.41 | 17537100 |
| 1734643800 | 7.76 | -0.06 | -0.77 | 7.82 | 7.88 | 7.55 | 21054100 |
| 1734557400 | 7.82 | -0.39 | -4.75 | 8.21 | 8.35 | 7.77 | 15917700 |
| 1734470940 | 8.21 | -0.06 | -0.73 | 8.3 | 8.36 | 8.14 | 8532300 |
| 1734384540 | 8.27 | -0.14 | -1.66 | 8.47 | 8.51 | 8.26 | 6282900 |
| 1734125340 | 8.41 | -0.09 | -1.06 | 8.52 | 8.5399999 | 8.26 | 11905800 |
| 1734039000 | 8.5 | -0.33 | -3.74 | 8.78 | 8.85 | 8.44 | 9193500 |
| 1733952540 | 8.83 | 0.1 | 1.15 | 8.72 | 9.05 | 8.6199999 | 7175300 |
| 1733866140 | 8.73 | 0.19 | 2.22 | 8.63 | 8.84 | 8.55 | 6710700 |
| 1733779740 | 8.5399999 | 0.18 | 2.15 | 8.42 | 8.71 | 8.42 | 11880200 |
| 1733520600 | 8.36 | -0.61 | -6.80 | 8.97 | 8.97 | 8.33 | 17056400 |
| 1733434200 | 8.97 | -0.03 | -0.33 | 9 | 9.19 | 8.93 | 12411900 |
| 1733347800 | 9 | 0.38 | 4.41 | 8.63 | 9 | 8.53 | 12528400 |
| 1733261340 | 8.6199999 | -0.01 | -0.12 | 8.65 | 8.81 | 8.57 | 11240300 |
| 1733174940 | 8.63 | 0.04 | 0.47 | 8.45 | 8.65 | 8.41 | 10861100 |
| 1732915740 | 8.59 | -0.06 | -0.69 | 8.67 | 8.7 | 8.23 | 24133400 |
| 1732829400 | 8.65 | -0.65 | -6.99 | 9.22 | 9.26 | 8.57 | 13466300 |
| 1732743000 | 9.3 | -0.28 | -2.92 | 9.45 | 9.55 | 9.21 | 9082200 |
| 1732656600 | 9.58 | -0.01 | -0.10 | 9.59 | 9.65 | 9.47 | 18953800 |
| 1732570140 | 9.59 | 0.03 | 0.31 | 9.56 | 9.66 | 9.48 | 10208600 |
| 1732310940 | 9.56 | 0 | 0.00 | 9.6 | 9.63 | 9.28 | 10554000 |
| 1732224600 | 9.56 | -0.03 | -0.31 | 9.59 | 9.63 | 9.46 | 8978800 |
| 1732051800 | 9.59 | 0.02 | 0.21 | 9.58 | 9.63 | 9.42 | 7164600 |
| 1731965340 | 9.57 | 0.15 | 1.59 | 9.35 | 9.69 | 9.32 | 18197300 |
| 1731619800 | 9.42 | 0.1 | 1.07 | 9.32 | 9.43 | 9.18 | 12020000 |
| 1731533400 | 9.32 | -0.13 | -1.38 | 9.45 | 9.55 | 9.23 | 10812000 |
| 1731446940 | 9.45 | 0.41 | 4.54 | 9.06 | 9.45 | 9.02 | 16119900 |
| 1731360540 | 9.0399999 | 0.16 | 1.80 | 8.9 | 9.05 | 8.75 | 10114500 |
| 1731101400 | 8.88 | 0.24 | 2.78 | 8.63 | 8.88 | 8.55 | 9363500 |
| 1731014940 | 8.64 | 0.09 | 1.05 | 8.57 | 8.67 | 8.45 | 9311200 |
| 1730928600 | 8.55 | -0.17 | -1.95 | 8.63 | 8.8699999 | 8.51 | 9941000 |
| 1730842200 | 8.72 | -0.12 | -1.36 | 8.8699999 | 9.03 | 8.72 | 12934300 |
| 1730755800 | 8.84 | 0.51 | 6.12 | 8.41 | 8.84 | 8.4 | 9002500 |
| 1730496600 | 8.33 | -0.29 | -3.36 | 8.65 | 8.74 | 8.11 | 22295100 |
