Hot Features
프리미엄
Romi S.A. (ROMI3F)
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 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738358940 | 9.43 | 0 | 0.00 | 9.53 | 9.59 | 9.38 | 5250 |
| 1738272540 | 9.43 | 0.26 | 2.84 | 9.22 | 9.53 | 9.2 | 5514 |
| 1738186200 | 9.17 | 0.03 | 0.33 | 9.14 | 9.25 | 9.11 | 3716 |
| 1738099740 | 9.14 | -0.17 | -1.83 | 9.2899999 | 9.35 | 9.13 | 3673 |
| 1738013340 | 9.31 | 0.12 | 1.31 | 9.21 | 9.36 | 9.19 | 5134 |
| 1737754200 | 9.19 | 0.1 | 1.10 | 9.19 | 9.28 | 9.1 | 5548 |
| 1737667740 | 9.09 | -0.09 | -0.98 | 9.18 | 9.25 | 9.09 | 4944 |
| 1737581400 | 9.18 | 0.23 | 2.57 | 9.0399999 | 9.18 | 8.92 | 5393 |
| 1737495000 | 8.95 | 0.16 | 1.82 | 8.81 | 9.02 | 8.8 | 5445 |
| 1737408600 | 8.7899999 | 0.09 | 1.03 | 8.7899999 | 8.7899999 | 8.63 | 5069 |
| 1737149400 | 8.7 | 0.13 | 1.52 | 8.51 | 8.76 | 8.51 | 5055 |
| 1737062940 | 8.57 | -0.17 | -1.95 | 8.7 | 8.76 | 8.55 | 4663 |
| 1736976540 | 8.74 | 0.27 | 3.19 | 8.5 | 8.74 | 8.47 | 5137 |
| 1736890140 | 8.47 | -0.01 | -0.12 | 8.57 | 8.57 | 8.41 | 5163 |
| 1736803740 | 8.48 | -0.17 | -1.97 | 8.7 | 8.72 | 8.48 | 7365 |
| 1736544540 | 8.65 | 0 | 0.00 | 8.63 | 8.7 | 8.47 | 5672 |
| 1736458140 | 8.65 | -0.04 | -0.46 | 8.58 | 8.71 | 8.51 | 5140 |
| 1736371740 | 8.69 | 0.04 | 0.46 | 8.74 | 8.74 | 8.5399999 | 6729 |
| 1736285400 | 8.65 | 0.09 | 1.05 | 8.6 | 8.68 | 8.52 | 7739 |
| 1736198940 | 8.56 | 0.51 | 6.34 | 8.19 | 8.56 | 8.18 | 8889 |
| 1735939740 | 8.05 | -0.2 | -2.42 | 8.25 | 8.25 | 7.97 | 19981 |
| 1735853400 | 8.25 | -0.2 | -2.37 | 8.4 | 8.42 | 8.25 | 13340 |
| 1735594200 | 8.45 | 0.03 | 0.36 | 8.35 | 8.47 | 8.23 | 11666 |
| 1735334940 | 8.42 | -0.04 | -0.47 | 8.5399999 | 8.58 | 8.32 | 15374 |
| 1735248540 | 8.46 | -0.13 | -1.51 | 8.56 | 8.56 | 8.43 | 11179 |
| 1734989340 | 8.59 | -0.12 | -1.38 | 8.6199999 | 8.64 | 8.48 | 12090 |
| 1734730200 | 8.71 | 0.09 | 1.04 | 8.64 | 8.73 | 8.53 | 9094 |
| 1734643800 | 8.6199999 | 0.09 | 1.06 | 8.6199999 | 8.63 | 8.45 | 10288 |
| 1734557400 | 8.53 | -0.27 | -3.07 | 8.88 | 8.89 | 8.53 | 15928 |
| 1734470940 | 8.8 | -0.25 | -2.76 | 9.0399999 | 9.0399999 | 8.63 | 13408 |
| 1734384540 | 9.05 | -0.03 | -0.33 | 9.18 | 9.18 | 9.03 | 11964 |
| 1734125340 | 9.08 | 0 | 0.00 | 9.18 | 9.18 | 9.05 | 10374 |
| 1734039000 | 9.08 | -0.04 | -0.44 | 9.22 | 9.2899999 | 9.02 | 11671 |
| 1733952540 | 9.1199999 | 0.12 | 1.33 | 9.09 | 9.28 | 9.06 | 12870 |
| 1733866140 | 9 | 0.01 | 0.11 | 8.99 | 9.14 | 8.99 | 8037 |
| 1733779740 | 8.99 | -0.04 | -0.44 | 9.02 | 9.14 | 8.98 | 10778 |
| 1733520600 | 9.03 | -0.09 | -0.99 | 9.13 | 9.14 | 9.03 | 9727 |
| 1733434200 | 9.1199999 | 0.04 | 0.44 | 9.18 | 9.25 | 9.11 | 6878 |
| 1733347800 | 9.08 | -0.03 | -0.33 | 9.17 | 9.18 | 9.07 | 7709 |
| 1733261340 | 9.11 | -0.07 | -0.76 | 9.24 | 9.3 | 9.09 | 10741 |
| 1733174940 | 9.18 | -0.12 | -1.29 | 9.3 | 9.3 | 9.1199999 | 9707 |
| 1732915740 | 9.3 | 0.12 | 1.31 | 9.28 | 9.3 | 8.99 | 19143 |
| 1732829400 | 9.18 | -0.33 | -3.47 | 9.55 | 9.55 | 9.18 | 20191 |
| 1732743000 | 9.51 | -0.18 | -1.86 | 9.7899999 | 9.8 | 9.51 | 11766 |
| 1732656600 | 9.69 | -0.01 | -0.10 | 9.75 | 9.86 | 9.69 | 8645 |
| 1732570140 | 9.7 | 0.18 | 1.89 | 9.65 | 9.75 | 9.6 | 9349 |
| 1732310940 | 9.52 | 0.19 | 2.04 | 9.43 | 9.6 | 9.33 | 7531 |
| 1732224600 | 9.33 | -0.08 | -0.85 | 9.51 | 9.51 | 9.28 | 18679 |
| 1732051800 | 9.41 | -0.04 | -0.42 | 9.47 | 9.5 | 9.39 | 10678 |
| 1731965340 | 9.45 | -0.08 | -0.84 | 9.5399999 | 9.64 | 9.45 | 10970 |
| 1731619800 | 9.53 | 0.02 | 0.21 | 9.51 | 9.61 | 9.5 | 10128 |
| 1731533400 | 9.51 | -0.12 | -1.25 | 9.73 | 9.74 | 9.51 | 9919 |
| 1731446940 | 9.63 | 0.01 | 0.10 | 9.7 | 9.7 | 9.5399999 | 10181 |
| 1731360540 | 9.6199999 | -0.02 | -0.21 | 9.72 | 9.72 | 9.58 | 9684 |
| 1731101400 | 9.64 | -0.24 | -2.43 | 9.88 | 9.89 | 9.61 | 20380 |
| 1731014940 | 9.88 | -0.11 | -1.10 | 10 | 10.07 | 9.84 | 16739 |
| 1730928600 | 9.99 | -0.01 | -0.10 | 9.99 | 9.99 | 9.9 | 8754 |
| 1730842200 | 10 | 0 | 0.00 | 10.05 | 10.05 | 9.89 | 10797 |
| 1730755800 | 10 | -0.02 | -0.20 | 10.1 | 10.1 | 9.92 | 12959 |
