Hot Features
프리미엄
PBG SA (PTBL3)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.561797752809 | 3.56 | 3.78 | 3.5 | 242700 | 3.63236753 | CS |
| 4 | 0.11 | 3.17002881844 | 3.47 | 3.78 | 3.29 | 298558 | 3.52137274 | CS |
| 12 | -0.48 | -11.8226600985 | 4.06 | 4.69 | 3.25 | 429438 | 3.78789211 | CS |
| 26 | -0.75 | -17.3210161663 | 4.33 | 5.3 | 3.25 | 435593 | 4.2982612 | CS |
| 52 | -2.25 | -38.5934819897 | 5.83 | 7.14 | 3.25 | 541123 | 4.97157511 | CS |
| 156 | -4.73 | -56.9193742479 | 8.31 | 13.6 | 3.25 | 835519 | 7.1802276 | CS |
| 260 | -2.56 | -41.6938110749 | 6.14 | 19.77 | 1.77 | 1540714 | 8.34899155 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738790940 | 3.5 | -0.12 | -3.31 | 3.65 | 3.65 | 3.5 | 309000 |
| 1738704600 | 3.62 | -0.08 | -2.16 | 3.62 | 3.71 | 3.62 | 136300 |
| 1738618200 | 3.7 | 0.04 | 1.09 | 3.66 | 3.75 | 3.57 | 234100 |
| 1738358940 | 3.66 | -0.04 | -1.08 | 3.7 | 3.78 | 3.66 | 234200 |
| 1738272540 | 3.7 | 0.14 | 3.93 | 3.56 | 3.74 | 3.56 | 299900 |
| 1738186200 | 3.56 | 0.02 | 0.56 | 3.54 | 3.59 | 3.5 | 214400 |
| 1738099740 | 3.54 | -0.07 | -1.94 | 3.64 | 3.65 | 3.5 | 294000 |
| 1738013340 | 3.61 | 0.19 | 5.56 | 3.42 | 3.66 | 3.4 | 386700 |
| 1737754200 | 3.42 | -0.03 | -0.87 | 3.41 | 3.56 | 3.39 | 463700 |
| 1737667740 | 3.45 | -0.29 | -7.75 | 3.73 | 3.76 | 3.45 | 366600 |
| 1737581400 | 3.74 | 0.03 | 0.81 | 3.67 | 3.84 | 3.67 | 286100 |
| 1737495000 | 3.71 | 0.12 | 3.34 | 3.56 | 3.75 | 3.52 | 158000 |
| 1737408600 | 3.59 | 0.06 | 1.70 | 3.6 | 3.7 | 3.48 | 533100 |
| 1737149400 | 3.53 | 0.06 | 1.73 | 3.5 | 3.54 | 3.43 | 130900 |
| 1737062940 | 3.47 | -0.06 | -1.70 | 3.56 | 3.57 | 3.44 | 309500 |
| 1736976540 | 3.53 | 0.24 | 7.29 | 3.32 | 3.64 | 3.29 | 505800 |
| 1736890140 | 3.29 | -0.09 | -2.66 | 3.38 | 3.4 | 3.29 | 358600 |
| 1736803740 | 3.38 | -0.02 | -0.59 | 3.4 | 3.44 | 3.35 | 257900 |
| 1736544540 | 3.4 | -0.05 | -1.45 | 3.51 | 3.51 | 3.4 | 237000 |
| 1736458140 | 3.45 | -0.02 | -0.58 | 3.47 | 3.51 | 3.41 | 242900 |
| 1736371740 | 3.47 | -0.09 | -2.53 | 3.5 | 3.52 | 3.45 | 274000 |
| 1736285400 | 3.56 | 0.15 | 4.40 | 3.41 | 3.6 | 3.41 | 537300 |
| 1736198940 | 3.41 | 0.05 | 1.49 | 3.31 | 3.46 | 3.31 | 545200 |
| 1735939740 | 3.36 | -0.15 | -4.27 | 3.51 | 3.51 | 3.25 | 2065600 |
| 1735853400 | 3.51 | -0.15 | -4.10 | 3.62 | 3.68 | 3.48 | 435700 |
| 1735594200 | 3.66 | 0.1 | 2.81 | 3.62 | 3.68 | 3.5 | 315400 |
| 1735334940 | 3.56 | -0.1 | -2.73 | 3.66 | 3.71 | 3.52 | 383400 |
| 1735248540 | 3.66 | -0.08 | -2.14 | 3.74 | 3.77 | 3.66 | 326200 |
| 1734989340 | 3.74 | -0.24 | -6.03 | 3.93 | 3.93 | 3.74 | 356400 |
| 1734730200 | 3.98 | 0.24 | 6.42 | 3.85 | 4 | 3.79 | 281300 |
| 1734643800 | 3.74 | -0.01 | -0.27 | 3.77 | 3.81 | 3.66 | 313800 |
| 1734557400 | 3.75 | -0.07 | -1.83 | 3.82 | 3.87 | 3.75 | 504600 |
| 1734470940 | 3.82 | -0.03 | -0.78 | 3.85 | 3.94 | 3.8 | 474200 |
| 1734384540 | 3.85 | -0.06 | -1.53 | 3.98 | 4.01 | 3.85 | 477800 |
| 1734125340 | 3.91 | -0.09 | -2.25 | 3.93 | 4.0599999 | 3.91 | 367700 |
| 1734039000 | 4 | -0.21 | -4.99 | 4.22 | 4.22 | 4 | 343500 |
| 1733952540 | 4.21 | 0.23 | 5.78 | 4 | 4.28 | 3.96 | 563400 |
| 1733866140 | 3.98 | 0.16 | 4.19 | 3.85 | 3.99 | 3.83 | 426300 |
| 1733779740 | 3.82 | -0.03 | -0.78 | 3.87 | 3.91 | 3.75 | 379300 |
| 1733520600 | 3.85 | -0.13 | -3.27 | 4 | 4 | 3.84 | 504400 |
| 1733434200 | 3.98 | 0.02 | 0.51 | 3.98 | 4.07 | 3.98 | 269500 |
| 1733347800 | 3.96 | 0.01 | 0.25 | 3.99 | 4.04 | 3.91 | 350300 |
| 1733261340 | 3.95 | -0.05 | -1.25 | 4.04 | 4.11 | 3.91 | 693300 |
| 1733174940 | 4 | -0.17 | -4.08 | 4.19 | 4.19 | 3.95 | 611200 |
| 1732915740 | 4.17 | 0.12 | 2.96 | 4.0599999 | 4.17 | 4 | 813000 |
| 1732829400 | 4.05 | -0.25 | -5.81 | 4.2699999 | 4.36 | 4.05 | 990600 |
| 1732743000 | 4.3 | -0.28 | -6.11 | 4.6 | 4.6 | 4.3 | 389700 |
| 1732656600 | 4.58 | -0.02 | -0.43 | 4.6 | 4.66 | 4.53 | 333100 |
| 1732570140 | 4.6 | 0.33 | 7.73 | 4.2699999 | 4.69 | 4.25 | 573900 |
| 1732310940 | 4.2699999 | 0.24 | 5.96 | 4.09 | 4.2699999 | 4.05 | 456300 |
| 1732224600 | 4.03 | -0.15 | -3.59 | 4.09 | 4.15 | 4.01 | 406200 |
| 1732051800 | 4.18 | 0.15 | 3.72 | 4.08 | 4.19 | 4.04 | 401000 |
| 1731965340 | 4.03 | -0.05 | -1.23 | 4.05 | 4.14 | 4 | 525100 |
| 1731619800 | 4.08 | 0.02 | 0.49 | 4.0599999 | 4.14 | 4.0599999 | 398900 |
| 1731533400 | 4.0599999 | -0.03 | -0.73 | 4.12 | 4.16 | 4.05 | 505600 |
| 1731446940 | 4.09 | -0.04 | -0.97 | 4.13 | 4.17 | 4.0199999 | 544900 |
| 1731360540 | 4.13 | 0.1 | 2.48 | 4.1 | 4.13 | 4.04 | 517600 |
| 1731101400 | 4.03 | -0.05 | -1.23 | 4.15 | 4.15 | 3.96 | 629800 |
| 1731014940 | 4.08 | -0.31 | -7.06 | 4.3 | 4.4 | 4.0599999 | 1340000 |
| 1730928600 | 4.39 | 0.14 | 3.29 | 4.13 | 4.39 | 4.09 | 621500 |
