Hot Features
프리미엄
Renova Energia SA (RNEW3)
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 | 0 | 0.99 | 1.04 | 0.98 | 69900 | 1.00701001 | CS |
| 4 | -0.16 | -13.9130434783 | 1.15 | 1.18 | 0.98 | 102606 | 1.05092371 | CS |
| 12 | 0 | 0 | 0.99 | 1.3 | 0.91 | 128116 | 1.08024385 | CS |
| 26 | -0.04 | -3.88349514563 | 1.03 | 1.3 | 0.81 | 94884 | 1.02555507 | CS |
| 52 | -0.13 | -11.6071428571 | 1.12 | 1.52 | 0.81 | 100055 | 1.14064492 | CS |
| 156 | -1.81 | -64.6428571429 | 2.8 | 2.99 | 0.81 | 86800 | 1.55421306 | CS |
| 260 | -3.16 | -76.1445783133 | 4.15 | 10.7 | 0.81 | 77825 | 2.5294332 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310940 | 0.99 | -0.04 | -3.88 | 1 | 1.03 | 0.99 | 64700 |
| 1732224600 | 1.03 | 0.04 | 4.04 | 1.01 | 1.03 | 0.98 | 60500 |
| 1732051800 | 0.99 | -0.01 | -1.00 | 1.04 | 1.04 | 0.99 | 34500 |
| 1731965340 | 1 | 0.01 | 1.01 | 0.99 | 1.04 | 0.99 | 114700 |
| 1731619800 | 0.99 | -0.01 | -1.00 | 1.03 | 1.03 | 0.98 | 95500 |
| 1731533400 | 1 | -0.04 | -3.85 | 1.05 | 1.05 | 0.98 | 230800 |
| 1731446940 | 1.04 | -0.01 | -0.95 | 1.05 | 1.1 | 1.04 | 56600 |
| 1731360540 | 1.05 | -0.03 | -2.78 | 1.06 | 1.08 | 1.05 | 66600 |
| 1731101400 | 1.08 | 0.01 | 0.93 | 1.07 | 1.1 | 1.06 | 55700 |
| 1731014940 | 1.07 | -0.01 | -0.93 | 1.08 | 1.1 | 1.05 | 82500 |
| 1730928600 | 1.08 | 0.05 | 4.85 | 1.03 | 1.08 | 1.03 | 146800 |
| 1730842200 | 1.03 | -0.01 | -0.96 | 1.05 | 1.06 | 1.02 | 95500 |
| 1730755800 | 1.04 | 0 | 0.00 | 1.05 | 1.08 | 1.04 | 73900 |
| 1730496600 | 1.04 | -0.01 | -0.95 | 1.07 | 1.08 | 1.04 | 90400 |
| 1730410200 | 1.05 | 0 | 0.00 | 1.05 | 1.08 | 1.05 | 41600 |
| 1730323800 | 1.05 | -0.01 | -0.94 | 1.06 | 1.07 | 1.03 | 120600 |
| 1730237340 | 1.06 | -0.03 | -2.75 | 1.08 | 1.08 | 1.04 | 144900 |
| 1730151000 | 1.09 | -0.08 | -6.84 | 1.17 | 1.17 | 1.09 | 217000 |
| 1729891800 | 1.17 | 0.01 | 0.86 | 1.15 | 1.18 | 1.11 | 118800 |
| 1729805400 | 1.16 | 0.07 | 6.42 | 1.09 | 1.16 | 1.08 | 118400 |
| 1729719000 | 1.09 | -0.05 | -4.39 | 1.12 | 1.12 | 1.08 | 70100 |
| 1729632600 | 1.1399999 | -0.08 | -6.56 | 1.22 | 1.22 | 1.11 | 241800 |
| 1729546140 | 1.22 | -0.01 | -0.81 | 1.26 | 1.3 | 1.21 | 185900 |
| 1729287000 | 1.23 | -0.01 | -0.81 | 1.25 | 1.27 | 1.2 | 141500 |
| 1729200540 | 1.24 | 0.04 | 3.33 | 1.21 | 1.29 | 1.2 | 176400 |
| 1729114140 | 1.2 | 0.05 | 4.35 | 1.19 | 1.26 | 1.15 | 425500 |
| 1729027740 | 1.15 | 0.03 | 2.68 | 1.1399999 | 1.18 | 1.12 | 213500 |
| 1728941340 | 1.12 | 0.02 | 1.82 | 1.09 | 1.15 | 1.09 | 36700 |
| 1728682200 | 1.1 | -0.05 | -4.35 | 1.18 | 1.2 | 1.09 | 120900 |
| 1728595740 | 1.15 | 0.13 | 12.75 | 1.05 | 1.2 | 1.01 | 427900 |
| 1728509400 | 1.02 | 0 | 0.00 | 1.01 | 1.04 | 1.01 | 82900 |
| 1728422940 | 1.02 | -0.03 | -2.86 | 1.05 | 1.06 | 1.01 | 82000 |
| 1728336600 | 1.05 | 0.01 | 0.96 | 1.05 | 1.06 | 1 | 133200 |
| 1728077400 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1 | 30400 |
| 1727991000 | 1.04 | 0 | 0.00 | 1.06 | 1.06 | 0.98 | 60100 |
| 1727904540 | 1.04 | 0 | 0.00 | 1.06 | 1.09 | 1 | 106800 |
| 1727818200 | 1.04 | -0.07 | -6.31 | 1.1299999 | 1.1299999 | 0.91 | 691900 |
| 1727731800 | 1.11 | -0.02 | -1.77 | 1.15 | 1.19 | 1.11 | 171800 |
| 1727472600 | 1.1299999 | 0.08 | 7.62 | 1.05 | 1.18 | 1.05 | 468100 |
| 1727386140 | 1.05 | 0.06 | 6.06 | 1.02 | 1.06 | 1.01 | 150300 |
| 1727299740 | 0.99 | 0.03 | 3.13 | 0.95 | 1.05 | 0.91 | 340400 |
| 1727213400 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.94 | 70900 |
| 1727127000 | 0.96 | -0.02 | -2.04 | 0.95 | 0.97 | 0.92 | 49300 |
| 1726867800 | 0.98 | 0.02 | 2.08 | 0.97 | 0.98 | 0.94 | 44500 |
| 1726781400 | 0.96 | -0.01 | -1.03 | 0.97 | 1.01 | 0.96 | 27200 |
| 1726695000 | 0.97 | -0.02 | -2.02 | 0.99 | 1 | 0.95 | 107400 |
| 1726608600 | 0.99 | -0.01 | -1.00 | 1.03 | 1.03 | 0.97 | 78200 |
| 1726522200 | 1 | 0 | 0.00 | 1 | 1.02 | 0.99 | 29400 |
| 1726263000 | 1 | 0.01 | 1.01 | 1.01 | 1.02 | 0.97 | 170000 |
| 1726176540 | 0.99 | -0.02 | -1.98 | 1.03 | 1.04 | 0.99 | 43300 |
| 1726090140 | 1.01 | -0.01 | -0.98 | 1.03 | 1.03 | 1.01 | 12200 |
| 1726003740 | 1.02 | -0.04 | -3.77 | 1.06 | 1.07 | 1 | 219700 |
| 1725917400 | 1.06 | -0.01 | -0.93 | 1.08 | 1.08 | 1.04 | 18300 |
| 1725658200 | 1.07 | 0.03 | 2.88 | 1.05 | 1.08 | 1.04 | 60700 |
| 1725571800 | 1.04 | 0.02 | 1.96 | 1.03 | 1.04 | 1.01 | 28600 |
| 1725485400 | 1.02 | 0.01 | 0.99 | 1.03 | 1.05 | 1 | 23800 |
| 1725399000 | 1.01 | 0.02 | 2.02 | 1 | 1.05 | 1 | 17400 |
| 1725312600 | 0.99 | -0.03 | -2.94 | 0.99 | 1.08 | 0.99 | 80700 |
| 1725053400 | 1.02 | 0.03 | 3.03 | 0.99 | 1.02 | 0.97 | 25700 |
| 1724967000 | 0.99 | -0.01 | -1.00 | 1 | 1 | 0.97 | 37400 |
| 1724880600 | 1 | 0.02 | 2.04 | 1 | 1.01 | 0.97 | 24400 |
| 1724794140 | 0.98 | -0.01 | -1.01 | 1 | 1 | 0.97 | 15500 |
| 1724707740 | 0.99 | -0.03 | -2.94 | 1.02 | 1.04 | 0.96 | 202600 |
