Hot Features
프리미엄
Riza Agro (RZAG11)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 1.23001230012 | 8.13 | 8.26 | 8.11 | 176474 | 8.16661103 | FU |
| 4 | 0.33 | 4.17721518987 | 7.9 | 8.26 | 7.75 | 152870 | 8.01023028 | FU |
| 12 | 0.73 | 9.73333333333 | 7.5 | 8.26 | 7.06 | 204240 | 7.72893569 | FU |
| 26 | -0.63 | -7.11060948081 | 8.86 | 9 | 7.06 | 211154 | 8.01528586 | FU |
| 52 | -0.83 | -9.16114790287 | 9.06 | 9.06 | 7.06 | 216754 | 8.28775547 | FU |
| 156 | -1.52 | -15.5897435897 | 9.75 | 10.71 | 7.06 | 216044 | 9.13763485 | FU |
| 260 | -2.02 | -19.7073170732 | 10.25 | 11 | 7.06 | 203988 | 9.17829307 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740778200 | 8.23 | 0.09 | 1.11 | 8.19 | 8.25 | 8.15 | 135752 |
| 1740691740 | 8.14 | -0.03 | -0.37 | 8.25 | 8.25 | 8.11 | 215808 |
| 1740605400 | 8.17 | -0.01 | -0.12 | 8.2 | 8.23 | 8.11 | 213094 |
| 1740519000 | 8.18 | 0 | 0.00 | 8.25 | 8.26 | 8.15 | 185859 |
| 1740432540 | 8.18 | 0.01 | 0.12 | 8.17 | 8.25 | 8.17 | 162533 |
| 1740173400 | 8.17 | 0.04 | 0.49 | 8.13 | 8.23 | 8.13 | 105075 |
| 1740087000 | 8.13 | 0.05 | 0.62 | 8.07 | 8.19 | 8.07 | 137919 |
| 1740000540 | 8.08 | -0.04 | -0.49 | 8.09 | 8.24 | 8.05 | 204986 |
| 1739914140 | 8.1199999 | 0.12 | 1.50 | 8 | 8.2 | 7.97 | 283438 |
| 1739827800 | 8 | 0.12 | 1.52 | 7.88 | 8.08 | 7.88 | 180810 |
| 1739568600 | 7.88 | 0.03 | 0.38 | 7.88 | 7.93 | 7.86 | 118261 |
| 1739482140 | 7.85 | 0 | 0.00 | 7.9 | 7.93 | 7.85 | 89922 |
| 1739395740 | 7.85 | -0.01 | -0.13 | 7.82 | 7.9 | 7.82 | 122749 |
| 1739309400 | 7.86 | -0.02 | -0.25 | 7.88 | 7.89 | 7.83 | 92538 |
| 1739222940 | 7.88 | 0.01 | 0.13 | 7.87 | 7.95 | 7.82 | 121803 |
| 1738963800 | 7.87 | 0 | 0.00 | 7.9 | 7.94 | 7.83 | 110687 |
| 1738877340 | 7.87 | 0.04 | 0.51 | 7.83 | 7.87 | 7.81 | 144924 |
| 1738790940 | 7.83 | 0.01 | 0.13 | 7.82 | 7.91 | 7.8 | 137749 |
| 1738704600 | 7.82 | -0.02 | -0.26 | 7.9 | 7.9 | 7.8 | 79691 |
| 1738618200 | 7.84 | -0.11 | -1.38 | 7.75 | 7.87 | 7.75 | 199484 |
| 1738358940 | 7.95 | 0.05 | 0.63 | 7.9 | 7.95 | 7.86 | 150062 |
| 1738272540 | 7.9 | -0.03 | -0.38 | 7.93 | 7.93 | 7.85 | 127165 |
| 1738186200 | 7.93 | 0.07 | 0.89 | 7.86 | 7.99 | 7.86 | 157998 |
| 1738099740 | 7.86 | -0.07 | -0.88 | 7.95 | 7.95 | 7.85 | 114353 |
| 1738013340 | 7.93 | -0.01 | -0.13 | 7.91 | 8 | 7.84 | 126508 |
| 1737754200 | 7.94 | 0.05 | 0.63 | 7.88 | 7.98 | 7.85 | 92791 |
| 1737667740 | 7.89 | -0.08 | -1.00 | 7.98 | 8.03 | 7.89 | 183252 |
| 1737581400 | 7.97 | -0.05 | -0.62 | 7.93 | 8.01 | 7.91 | 109556 |
| 1737495000 | 8.02 | 0.01 | 0.12 | 8.01 | 8.1199999 | 7.94 | 170896 |
| 1737408600 | 8.01 | 0.31 | 4.03 | 7.7 | 8.03 | 7.7 | 620771 |
| 1737149400 | 7.7 | -0.05 | -0.65 | 7.75 | 7.75 | 7.63 | 156544 |
| 1737062940 | 7.75 | -0.06 | -0.77 | 7.83 | 7.88 | 7.75 | 308406 |
| 1736976540 | 7.81 | 0.03 | 0.39 | 7.78 | 7.87 | 7.77 | 242107 |
| 1736890140 | 7.78 | -0.07 | -0.89 | 7.85 | 7.89 | 7.75 | 293222 |
| 1736803740 | 7.85 | 0 | 0.00 | 7.84 | 7.89 | 7.78 | 143868 |
| 1736544540 | 7.85 | 0 | 0.00 | 7.9 | 7.9 | 7.85 | 110083 |
| 1736458140 | 7.85 | -0.03 | -0.38 | 7.82 | 7.92 | 7.78 | 227373 |
| 1736371740 | 7.88 | 0.03 | 0.38 | 7.93 | 7.95 | 7.85 | 167834 |
| 1736285400 | 7.85 | 0.05 | 0.64 | 7.83 | 7.9 | 7.78 | 137704 |
| 1736198940 | 7.8 | -0.04 | -0.51 | 7.84 | 7.87 | 7.8 | 106384 |
| 1735939740 | 7.84 | 0.07 | 0.90 | 7.77 | 7.84 | 7.74 | 100061 |
| 1735853400 | 7.77 | -0.3 | -3.72 | 7.96 | 7.96 | 7.7 | 196581 |
| 1735594200 | 8.07 | 0.22 | 2.80 | 7.9 | 8.07 | 7.88 | 212240 |
| 1735334940 | 7.85 | -0.03 | -0.38 | 7.95 | 7.96 | 7.8 | 206109 |
| 1735248540 | 7.88 | 0.32 | 4.23 | 7.38 | 7.9 | 7.38 | 361532 |
| 1734989340 | 7.56 | 0.23 | 3.14 | 7.36 | 7.59 | 7.33 | 202792 |
| 1734730200 | 7.33 | 0.08 | 1.10 | 7.33 | 7.37 | 7.25 | 185096 |
| 1734643800 | 7.25 | -0.04 | -0.55 | 7.32 | 7.35 | 7.17 | 280831 |
| 1734557400 | 7.29 | -0.04 | -0.55 | 7.38 | 7.41 | 7.15 | 333711 |
| 1734470940 | 7.33 | 0.12 | 1.66 | 7.22 | 7.47 | 7.06 | 606512 |
| 1734384540 | 7.21 | -0.07 | -0.96 | 7.3 | 7.44 | 7.19 | 300964 |
| 1734125340 | 7.28 | 0.15 | 2.10 | 7.21 | 7.28 | 7.16 | 261952 |
| 1734039000 | 7.13 | -0.04 | -0.56 | 7.17 | 7.29 | 7.12 | 244855 |
| 1733952540 | 7.17 | -0.08 | -1.10 | 7.1 | 7.25 | 7.1 | 326218 |
| 1733866140 | 7.25 | -0.07 | -0.96 | 7.31 | 7.4 | 7.2 | 273236 |
| 1733779740 | 7.32 | -0.18 | -2.40 | 7.47 | 7.5 | 7.31 | 232039 |
| 1733520600 | 7.5 | 0 | 0.00 | 7.5 | 7.66 | 7.32 | 363845 |
| 1733434200 | 7.5 | -0.18 | -2.34 | 7.68 | 7.8 | 7.5 | 368052 |
| 1733347800 | 7.68 | -0.09 | -1.16 | 7.8 | 7.8 | 7.66 | 156346 |
| 1733261340 | 7.77 | -0.07 | -0.89 | 7.91 | 7.91 | 7.71 | 254099 |
| 1733174940 | 7.84 | -0.12 | -1.51 | 7.91 | 7.91 | 7.82 | 214121 |
