Hot Features
프리미엄
Rossi Residencial Sa (RSID3)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 4 | 2.75 | 2.88 | 2.56 | 63940 | 2.80176103 | CS |
| 4 | 0.31 | 12.1568627451 | 2.55 | 2.98 | 2.39 | 65413 | 2.76050354 | CS |
| 12 | -0.02 | -0.694444444444 | 2.88 | 3.3 | 2.33 | 49172 | 2.88756788 | CS |
| 26 | -1.66 | -36.7256637168 | 4.52 | 4.61 | 2.33 | 78504 | 3.4883042 | CS |
| 52 | -0.88 | -23.5294117647 | 3.74 | 6.49 | 2.33 | 77421 | 3.98310411 | CS |
| 156 | -5.29 | -64.9079754601 | 8.15 | 9.05 | 1.78 | 86056 | 3.80939824 | CS |
| 260 | -6.22 | -68.5022026432 | 9.08 | 15.08 | 1.78 | 118607 | 6.5468307 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737149400 | 2.86 | 0.08 | 2.88 | 2.73 | 2.87 | 2.73 | 28700 |
| 1737062940 | 2.7799999 | 0.03 | 1.09 | 2.75 | 2.84 | 2.71 | 55100 |
| 1736976540 | 2.75 | 0.04 | 1.48 | 2.7 | 2.84 | 2.67 | 47600 |
| 1736890140 | 2.71 | -0.08 | -2.87 | 2.73 | 2.79 | 2.71 | 12500 |
| 1736803740 | 2.79 | -0.05 | -1.76 | 2.85 | 2.85 | 2.61 | 60200 |
| 1736544540 | 2.84 | 0.16 | 5.97 | 2.75 | 2.88 | 2.56 | 144300 |
| 1736458140 | 2.68 | -0.22 | -7.59 | 2.9 | 2.96 | 2.68 | 98300 |
| 1736371740 | 2.9 | -0.04 | -1.36 | 2.89 | 2.94 | 2.83 | 26400 |
| 1736285400 | 2.94 | 0.08 | 2.80 | 2.82 | 2.94 | 2.81 | 29400 |
| 1736198940 | 2.86 | -0.04 | -1.38 | 2.87 | 2.89 | 2.73 | 21600 |
| 1735939740 | 2.9 | 0 | 0.00 | 2.82 | 2.9 | 2.66 | 123000 |
| 1735853400 | 2.9 | 0.1 | 3.57 | 2.74 | 2.92 | 2.5099999 | 122600 |
| 1735594200 | 2.8 | 0.34 | 13.82 | 2.48 | 2.98 | 2.46 | 115600 |
| 1735334940 | 2.46 | -0.09 | -3.53 | 2.52 | 2.58 | 2.43 | 46400 |
| 1735248540 | 2.55 | 0.1 | 4.08 | 2.42 | 2.55 | 2.4 | 12800 |
| 1734989340 | 2.45 | -0.05 | -2.00 | 2.5299999 | 2.6 | 2.39 | 90000 |
| 1734730200 | 2.5 | 0 | 0.00 | 2.55 | 2.58 | 2.45 | 40800 |
| 1734643800 | 2.5 | 0 | 0.00 | 2.5099999 | 2.61 | 2.43 | 66300 |
| 1734557400 | 2.5 | -0.02 | -0.79 | 2.54 | 2.55 | 2.44 | 6800 |
| 1734470940 | 2.52 | 0.04 | 1.61 | 2.45 | 2.59 | 2.41 | 63400 |
| 1734384540 | 2.48 | 0.03 | 1.22 | 2.5 | 2.59 | 2.34 | 42900 |
| 1734125340 | 2.45 | -0.04 | -1.61 | 2.5 | 2.5 | 2.43 | 19800 |
| 1734039000 | 2.49 | -0.01 | -0.40 | 2.5 | 2.5 | 2.33 | 46100 |
| 1733952540 | 2.5 | -0.18 | -6.72 | 2.64 | 2.71 | 2.41 | 95800 |
| 1733866140 | 2.68 | -0.06 | -2.19 | 2.79 | 2.86 | 2.65 | 32900 |
| 1733779740 | 2.74 | -0.39 | -12.46 | 3.08 | 3.14 | 2.6 | 135800 |
| 1733520600 | 3.13 | -0.05 | -1.57 | 3.15 | 3.27 | 3.07 | 65800 |
| 1733434200 | 3.18 | 0.11 | 3.58 | 3.0099999 | 3.18 | 3.0099999 | 40700 |
| 1733347800 | 3.07 | 0.01 | 0.33 | 3.07 | 3.15 | 2.98 | 32500 |
| 1733261340 | 3.06 | -0.04 | -1.29 | 3.11 | 3.18 | 3.04 | 23400 |
| 1733174940 | 3.1 | 0.06 | 1.97 | 3.07 | 3.17 | 3.06 | 17700 |
| 1732915740 | 3.04 | -0.25 | -7.60 | 3.16 | 3.16 | 3.0299999 | 24200 |
| 1732829400 | 3.29 | 0.01 | 0.30 | 3.21 | 3.29 | 3.2 | 9300 |
| 1732743000 | 3.2799999 | 0.03 | 0.92 | 3.18 | 3.2799999 | 3.15 | 15000 |
| 1732656600 | 3.25 | 0.01 | 0.31 | 3.2799999 | 3.2799999 | 3.17 | 48000 |
| 1732570140 | 3.24 | 0.1 | 3.18 | 3.23 | 3.27 | 3.07 | 58200 |
| 1732310940 | 3.14 | 0 | 0.00 | 3.14 | 3.15 | 3.05 | 25700 |
| 1732224600 | 3.14 | -0.16 | -4.85 | 3.21 | 3.27 | 3.13 | 41500 |
| 1732051800 | 3.3 | 0.14 | 4.43 | 3.11 | 3.3 | 3.02 | 42000 |
| 1731965340 | 3.16 | -0.04 | -1.25 | 3.24 | 3.2799999 | 3.08 | 25800 |
| 1731619800 | 3.2 | 0.04 | 1.27 | 3.19 | 3.2 | 3.14 | 13600 |
| 1731533400 | 3.16 | -0.09 | -2.77 | 3.2799999 | 3.2799999 | 3.09 | 39600 |
| 1731446940 | 3.25 | 0.02 | 0.62 | 3.29 | 3.29 | 3.1 | 90700 |
| 1731360540 | 3.23 | -0.03 | -0.92 | 3.24 | 3.3 | 3.06 | 131800 |
| 1731101400 | 3.2599999 | 0.09 | 2.84 | 3.15 | 3.2599999 | 3.04 | 72900 |
| 1731014940 | 3.17 | 0.03 | 0.96 | 3.16 | 3.17 | 3.0299999 | 56700 |
| 1730928600 | 3.14 | -0.03 | -0.95 | 3.14 | 3.14 | 3.04 | 23700 |
| 1730842200 | 3.17 | 0.21 | 7.09 | 2.91 | 3.17 | 2.9 | 35500 |
| 1730755800 | 2.96 | 0.05 | 1.72 | 2.96 | 2.98 | 2.85 | 24900 |
| 1730496600 | 2.91 | -0.03 | -1.02 | 3 | 3 | 2.8 | 70400 |
| 1730410200 | 2.94 | -0.06 | -2.00 | 3 | 3.0299999 | 2.91 | 25100 |
| 1730323800 | 3 | 0.02 | 0.67 | 3.0299999 | 3.08 | 2.95 | 10000 |
| 1730237340 | 2.98 | 0.05 | 1.71 | 2.91 | 3.07 | 2.91 | 8200 |
| 1730151000 | 2.93 | 0.06 | 2.09 | 2.94 | 2.97 | 2.88 | 10600 |
| 1729891800 | 2.87 | -0.06 | -2.05 | 2.88 | 2.92 | 2.87 | 15400 |
| 1729805400 | 2.93 | 0 | 0.00 | 2.96 | 2.96 | 2.85 | 47900 |
| 1729719000 | 2.93 | -0.03 | -1.01 | 2.95 | 2.96 | 2.86 | 40600 |
| 1729632600 | 2.96 | -0.11 | -3.58 | 3.14 | 3.18 | 2.95 | 22800 |
| 1729546140 | 3.07 | -0.13 | -4.06 | 3.2 | 3.29 | 3.07 | 29700 |
| 1729287000 | 3.2 | -0.05 | -1.54 | 3.2599999 | 3.33 | 3.14 | 26400 |
