Hot Features
프리미엄
Recrusul Sa (RCSL3)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 4.05063291139 | 3.95 | 4.17 | 3.84 | 850333 | 4.06972207 | CS |
| 4 | -0.18 | -4.1958041958 | 4.29 | 4.3 | 3.72 | 1005539 | 4.01602159 | CS |
| 12 | -0.2 | -4.6403712297 | 4.31 | 8.57 | 3.72 | 1394524 | 5.36193836 | CS |
| 26 | -3.21 | -43.8524590164 | 7.32 | 8.57 | 2.5 | 960205 | 4.89608877 | CS |
| 52 | -3.01 | -42.2752808989 | 7.12 | 14.84 | 2.5 | 1855698 | 8.01183384 | CS |
| 156 | -232.69 | -98.2643581081 | 236.8 | 405.12 | 2.5 | 1857924 | 101.63912682 | CS |
| 260 | -84.21 | -95.3464673913 | 88.32 | 1010.56 | 2.5 | 1604796 | 191.03345857 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310940 | 4.11 | 0.04 | 0.98 | 4.12 | 4.17 | 4.0599999 | 995800 |
| 1732224600 | 4.07 | -0.03 | -0.73 | 4.1 | 4.15 | 4 | 1630100 |
| 1732051800 | 4.1 | 0.14 | 3.54 | 3.87 | 4.1 | 3.87 | 718500 |
| 1731965340 | 3.96 | 0 | 0.00 | 3.95 | 3.98 | 3.84 | 202400 |
| 1731619800 | 3.96 | -0.01 | -0.25 | 3.99 | 4.04 | 3.92 | 976100 |
| 1731533400 | 3.97 | 0.03 | 0.76 | 3.96 | 3.99 | 3.93 | 324100 |
| 1731446940 | 3.94 | -0.21 | -5.06 | 4.18 | 4.19 | 3.88 | 1634600 |
| 1731360540 | 4.15 | -0.07 | -1.66 | 4.28 | 4.3 | 4.15 | 617900 |
| 1731101400 | 4.22 | 0 | 0.00 | 4.26 | 4.3 | 4.17 | 1030600 |
| 1731014940 | 4.22 | 0.09 | 2.18 | 4.18 | 4.29 | 4.03 | 1645700 |
| 1730928600 | 4.13 | -0.02 | -0.48 | 4.1 | 4.19 | 3.93 | 1149700 |
| 1730842200 | 4.15 | 0.22 | 5.60 | 3.95 | 4.15 | 3.91 | 948600 |
| 1730755800 | 3.93 | 0.1 | 2.61 | 3.92 | 4.04 | 3.85 | 1274200 |
| 1730496600 | 3.83 | 0.05 | 1.32 | 3.84 | 3.89 | 3.74 | 722800 |
| 1730410200 | 3.78 | -0.25 | -6.20 | 4.0199999 | 4.1 | 3.77 | 1622600 |
| 1730323800 | 4.03 | 0.23 | 6.05 | 3.85 | 4.0599999 | 3.74 | 742000 |
| 1730237340 | 3.8 | -0.19 | -4.76 | 4.03 | 4.07 | 3.72 | 1154200 |
| 1730151000 | 3.99 | -0.08 | -1.97 | 4.09 | 4.14 | 3.98 | 700300 |
| 1729891800 | 4.07 | -0.14 | -3.33 | 4.29 | 4.29 | 4.0199999 | 1005300 |
| 1729805400 | 4.21 | 0.05 | 1.20 | 4.23 | 4.25 | 4.14 | 328200 |
| 1729719000 | 4.16 | 0.02 | 0.48 | 4.22 | 4.2699999 | 4.13 | 398200 |
| 1729632600 | 4.14 | -0.16 | -3.72 | 4.32 | 4.35 | 4.1 | 608600 |
| 1729546140 | 4.3 | 0 | 0.00 | 4.32 | 4.41 | 4.22 | 607700 |
| 1729287000 | 4.3 | 0 | 0.00 | 4.3 | 4.38 | 4.19 | 762700 |
| 1729200540 | 4.3 | -0.2 | -4.44 | 4.55 | 4.62 | 4.29 | 949700 |
| 1729114140 | 4.5 | -0.02 | -0.44 | 4.51 | 4.62 | 4.46 | 486000 |
| 1729027740 | 4.5199999 | -0.03 | -0.66 | 4.66 | 4.69 | 4.41 | 934100 |
| 1728941340 | 4.55 | 0.07 | 1.56 | 4.57 | 4.71 | 4.55 | 588000 |
| 1728682200 | 4.48 | -0.12 | -2.61 | 4.64 | 4.69 | 4.24 | 1441700 |
| 1728595740 | 4.6 | -0.13 | -2.75 | 4.8 | 4.9 | 4.6 | 1243800 |
| 1728509400 | 4.73 | 0.08 | 1.72 | 4.7 | 4.85 | 4.68 | 580600 |
| 1728422940 | 4.65 | -0.19 | -3.93 | 4.8 | 4.9 | 4.65 | 1035900 |
| 1728336600 | 4.84 | 0.1 | 2.11 | 4.71 | 4.92 | 4.63 | 1704800 |
| 1728077400 | 4.74 | 0.23 | 5.10 | 4.6 | 4.78 | 4.5 | 1829500 |
| 1727991000 | 4.51 | -1.19 | -20.88 | 5.83 | 5.93 | 4.48 | 4091700 |
| 1727904540 | 5.7 | 0.64 | 12.65 | 5.1 | 5.82 | 5.03 | 2431500 |
| 1727818200 | 5.0599999 | -0.12 | -2.32 | 5.18 | 5.32 | 5.01 | 1268400 |
| 1727731800 | 5.18 | 0.22 | 4.44 | 5.01 | 5.22 | 4.83 | 1676200 |
| 1727472600 | 4.96 | -0.73 | -12.83 | 5.73 | 6.16 | 4.93 | 3269700 |
| 1727386140 | 5.69 | 0.08 | 1.43 | 5.9 | 6.05 | 5.41 | 2434000 |
| 1727299740 | 5.61 | 0.51 | 10.00 | 5.2699999 | 5.61 | 4.84 | 1335500 |
| 1727213400 | 5.1 | 0.44 | 9.44 | 4.79 | 5.1 | 4.76 | 1089400 |
| 1727127000 | 4.66 | -0.19 | -3.92 | 4.85 | 4.85 | 4.4 | 1417200 |
| 1726867800 | 4.85 | -0.94 | -16.23 | 5.92 | 6.17 | 4.8 | 1168500 |
| 1726781400 | 5.79 | -0.77 | -11.74 | 6.69 | 6.91 | 5.26 | 1913900 |
| 1726695000 | 6.5599999 | -0.12 | -1.80 | 6.68 | 6.97 | 6.24 | 2268200 |
| 1726608600 | 6.68 | -0.88 | -11.64 | 7.65 | 7.96 | 6.68 | 2374100 |
| 1726522200 | 7.56 | 0.21 | 2.86 | 7.47 | 7.93 | 7.4 | 1906500 |
| 1726263000 | 7.35 | -0.31 | -4.05 | 7.81 | 7.86 | 6.87 | 1321500 |
| 1726176540 | 7.66 | 0.01 | 0.13 | 7.8 | 8.16 | 7.66 | 1880900 |
| 1726090140 | 7.65 | 0.25 | 3.38 | 7.6 | 8.25 | 7.43 | 1787400 |
| 1726003740 | 7.4 | -0.41 | -5.25 | 7.82 | 8.5 | 7.07 | 1681300 |
| 1725917400 | 7.81 | 0.17 | 2.23 | 7.61 | 8.57 | 7.61 | 2448900 |
| 1725658200 | 7.64 | 1.16 | 17.90 | 6.51 | 7.75 | 6.4 | 2764700 |
| 1725571800 | 6.48 | 0.8 | 14.08 | 5.71 | 6.66 | 5.7 | 1670400 |
| 1725485400 | 5.68 | 0.68 | 13.60 | 5.17 | 6.11 | 5.17 | 1091400 |
| 1725399000 | 5 | -1.44 | -22.36 | 6.63 | 7.14 | 4.87 | 1506300 |
| 1725312600 | 6.44 | 1.65 | 34.45 | 4.82 | 6.89 | 4.8099999 | 2517400 |
| 1725053400 | 4.79 | 0.49 | 11.40 | 4.3099999 | 4.88 | 4.24 | 1968200 |
| 1724967000 | 4.3 | 0.24 | 5.91 | 4.08 | 4.39 | 4.08 | 1407800 |
| 1724880600 | 4.0599999 | 0.02 | 0.50 | 4.07 | 4.18 | 3.74 | 636500 |
| 1724794140 | 4.04 | 0.23 | 6.04 | 3.87 | 4.2 | 3.47 | 1908900 |
| 1724707740 | 3.81 | 0.24 | 6.72 | 3.59 | 3.91 | 3.58 | 1076000 |
| 1724448600 | 3.57 | 0.28 | 8.51 | 3.35 | 3.78 | 3.35 | 1040800 |
