Hot Features
프리미엄
Marcopolo Sa (POMO4)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.82 | -10.0367197062 | 8.17 | 8.23 | 7.09 | 14819360 | 7.64248467 | PR |
| 4 | -0.88 | -10.6925880923 | 8.23 | 8.64 | 7.09 | 10256260 | 7.9748549 | PR |
| 12 | -1.62 | -18.0602006689 | 8.97 | 9.05 | 7.09 | 11472221 | 7.91188651 | PR |
| 26 | 0.51 | 7.45614035088 | 6.84 | 9.69 | 6.78 | 10918858 | 8.18938129 | PR |
| 52 | 0.19195305 | 2.68163999679 | 7.15804695 | 9.69 | 5.83 | 8955842 | 7.66574778 | PR |
| 156 | 4.98342802 | 210.575805939 | 2.36657198 | 9.69 | 1.80826099 | 7089388 | 5.34059685 | PR |
| 260 | 3.22516503 | 78.1889470356 | 4.12483497 | 9.69 | 1.59993599 | 7308065 | 4.11523879 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740778200 | 7.35 | 0.2 | 2.80 | 7.14 | 7.43 | 7.09 | 21761400 |
| 1740691740 | 7.15 | -0.49 | -6.41 | 7.41 | 7.45 | 7.13 | 16226800 |
| 1740605400 | 7.64 | -0.06 | -0.78 | 7.75 | 7.93 | 7.64 | 9235400 |
| 1740519000 | 7.7 | -0.34 | -4.23 | 7.95 | 8.02 | 7.54 | 33511800 |
| 1740432540 | 8.0399999 | -0.01 | -0.12 | 8.08 | 8.2 | 8.02 | 7581800 |
| 1740173400 | 8.05 | -0.04 | -0.49 | 8.17 | 8.23 | 8 | 7541000 |
| 1740087000 | 8.09 | -0.01 | -0.12 | 8.2 | 8.21 | 8.0399999 | 4806500 |
| 1740000540 | 8.1 | -0.24 | -2.88 | 8.2899999 | 8.31 | 8.1 | 4722900 |
| 1739914140 | 8.34 | 0.06 | 0.72 | 8.2899999 | 8.42 | 8.25 | 7285700 |
| 1739827800 | 8.28 | -0.18 | -2.13 | 8.46 | 8.64 | 8.26 | 6485700 |
| 1739568600 | 8.46 | 0.46 | 5.75 | 8.07 | 8.46 | 8.06 | 7332800 |
| 1739482140 | 8 | 0.05 | 0.63 | 7.97 | 8.06 | 7.92 | 8357000 |
| 1739395740 | 7.95 | -0.23 | -2.81 | 8.08 | 8.15 | 7.95 | 7809900 |
| 1739309400 | 8.18 | 0.1 | 1.24 | 8.09 | 8.27 | 8.02 | 6038100 |
| 1739222940 | 8.08 | 0.03 | 0.37 | 8.11 | 8.23 | 8.05 | 6944200 |
| 1738963800 | 8.05 | -0.06 | -0.74 | 8.1 | 8.34 | 8.01 | 11533800 |
| 1738877340 | 8.11 | 0.04 | 0.50 | 8.09 | 8.23 | 8 | 7463800 |
| 1738790940 | 8.07 | 0 | 0.00 | 8.08 | 8.15 | 7.84 | 15354500 |
| 1738704600 | 8.07 | -0.27 | -3.24 | 8.34 | 8.36 | 8.0399999 | 12565800 |
| 1738618200 | 8.34 | 0.01 | 0.12 | 8.16 | 8.38 | 8.03 | 12958200 |
| 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 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
