Hot Features
프리미엄
Simpar S.A. (SIMH3)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.48 | 9.48616600791 | 5.06 | 5.75 | 4.96 | 4011775 | 5.39626898 | CS |
| 4 | 0.1 | 1.83823529412 | 5.44 | 5.75 | 4.92 | 3417133 | 5.30536966 | CS |
| 12 | -0.6 | -9.77198697068 | 6.14 | 6.27 | 4.84 | 3674517 | 5.38485081 | CS |
| 26 | -0.57 | -9.32896890344 | 6.11 | 7.15 | 4.84 | 3620973 | 5.83520042 | CS |
| 52 | -2.81 | -33.6526946108 | 8.35 | 9.88 | 4.84 | 3609649 | 6.60430711 | CS |
| 156 | -5.45 | -49.5905368517 | 10.99 | 12.87 | 4.84 | 3302277 | 8.11337911 | CS |
| 260 | 0.21 | 3.93996247655 | 5.33 | 17.8875 | 2.3875 | 2447523 | 8.41212682 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732656600 | 5.54 | -0.08 | -1.42 | 5.62 | 5.69 | 5.46 | 4737300 |
| 1732570140 | 5.62 | 0.17 | 3.12 | 5.47 | 5.75 | 5.28 | 4374100 |
| 1732310940 | 5.45 | 0.22 | 4.21 | 5.26 | 5.45 | 5.13 | 4373800 |
| 1732224600 | 5.23 | 0 | 0.00 | 5.18 | 5.3 | 5.04 | 3931700 |
| 1732051800 | 5.23 | 0.22 | 4.39 | 5.0599999 | 5.25 | 4.96 | 3367500 |
| 1731965340 | 5.01 | -0.04 | -0.79 | 5 | 5.25 | 4.92 | 3235100 |
| 1731619800 | 5.05 | -0.1 | -1.94 | 5.1 | 5.24 | 5.01 | 4717100 |
| 1731533400 | 5.15 | -0.1 | -1.90 | 5.35 | 5.42 | 5.05 | 4480700 |
| 1731446940 | 5.25 | -0.08 | -1.50 | 5.33 | 5.39 | 5.23 | 2185100 |
| 1731360540 | 5.33 | 0.18 | 3.50 | 5.17 | 5.34 | 5.14 | 2514600 |
| 1731101400 | 5.15 | -0.15 | -2.83 | 5.25 | 5.28 | 5.08 | 4246900 |
| 1731014940 | 5.3 | -0.3 | -5.36 | 5.62 | 5.7 | 5.3 | 2898500 |
| 1730928600 | 5.6 | 0.03 | 0.54 | 5.34 | 5.72 | 5.2699999 | 4437700 |
| 1730842200 | 5.57 | 0.13 | 2.39 | 5.38 | 5.57 | 5.25 | 3253700 |
| 1730755800 | 5.44 | 0.42 | 8.37 | 5.08 | 5.46 | 5.05 | 3909400 |
| 1730496600 | 5.0199999 | -0.32 | -5.99 | 5.38 | 5.42 | 4.96 | 3580800 |
| 1730410200 | 5.34 | -0.12 | -2.20 | 5.42 | 5.6 | 5.34 | 2330000 |
| 1730323800 | 5.46 | 0.11 | 2.06 | 5.38 | 5.51 | 5.3099999 | 1950600 |
| 1730237340 | 5.35 | -0.1 | -1.83 | 5.44 | 5.53 | 5.34 | 1721100 |
| 1730151000 | 5.45 | 0.17 | 3.22 | 5.35 | 5.55 | 5.34 | 3209900 |
| 1729891800 | 5.28 | -0.15 | -2.76 | 5.46 | 5.54 | 5.26 | 2410700 |
| 1729805400 | 5.43 | 0.19 | 3.63 | 5.22 | 5.44 | 5.15 | 2663000 |
| 1729719000 | 5.24 | 0.08 | 1.55 | 5.11 | 5.38 | 5.11 | 2508100 |
| 1729632600 | 5.16 | 0.01 | 0.19 | 5.1 | 5.2699999 | 5.0199999 | 3260000 |
| 1729546140 | 5.15 | 0.05 | 0.98 | 5.11 | 5.19 | 5.08 | 2631000 |
| 1729287000 | 5.1 | 0.05 | 0.99 | 5.08 | 5.17 | 5.03 | 2332900 |
| 1729200540 | 5.05 | -0.12 | -2.32 | 5.1 | 5.12 | 5.01 | 2804500 |
| 1729114140 | 5.17 | 0.03 | 0.58 | 5.12 | 5.25 | 5.04 | 2840400 |
| 1729027740 | 5.14 | -0.04 | -0.77 | 5.2 | 5.3 | 5.08 | 2632700 |
| 1728941340 | 5.18 | 0.22 | 4.44 | 4.98 | 5.3099999 | 4.89 | 4941600 |
| 1728682200 | 4.96 | 0.02 | 0.40 | 4.97 | 4.99 | 4.84 | 4602800 |
| 1728595740 | 4.94 | -0.06 | -1.20 | 5.01 | 5.08 | 4.92 | 4997100 |
| 1728509400 | 5 | -0.16 | -3.10 | 5.12 | 5.15 | 5 | 5039900 |
| 1728422940 | 5.16 | 0.01 | 0.19 | 5.16 | 5.22 | 5.0199999 | 6975700 |
| 1728336600 | 5.15 | -0.09 | -1.72 | 5.32 | 5.35 | 5.13 | 5387100 |
| 1728077400 | 5.24 | -0.03 | -0.57 | 5.23 | 5.29 | 5.18 | 3055000 |
| 1727991000 | 5.2699999 | -0.19 | -3.48 | 5.38 | 5.38 | 5.17 | 8021800 |
| 1727904540 | 5.46 | -0.29 | -5.04 | 5.86 | 5.92 | 5.42 | 5965900 |
| 1727818200 | 5.75 | 0.17 | 3.05 | 5.65 | 5.91 | 5.6 | 8326100 |
| 1727731800 | 5.58 | 0.32 | 6.08 | 5.73 | 5.74 | 5.4 | 8944100 |
| 1727472600 | 5.26 | 0.03 | 0.57 | 5.25 | 5.41 | 5.22 | 3200100 |
| 1727386140 | 5.23 | 0.06 | 1.16 | 5.23 | 5.34 | 5.15 | 3447700 |
| 1727299740 | 5.17 | -0.11 | -2.08 | 5.3099999 | 5.49 | 5.15 | 3800300 |
| 1727213400 | 5.28 | 0.03 | 0.57 | 5.35 | 5.44 | 5.2699999 | 3260100 |
| 1727127000 | 5.25 | -0.07 | -1.32 | 5.3 | 5.38 | 5.23 | 3433300 |
| 1726867800 | 5.32 | -0.33 | -5.84 | 5.67 | 5.67 | 5.3099999 | 6569000 |
| 1726781400 | 5.65 | -0.21 | -3.58 | 5.9 | 5.98 | 5.64 | 3110000 |
| 1726695000 | 5.86 | -0.15 | -2.50 | 5.99 | 6.18 | 5.84 | 2993300 |
| 1726608600 | 6.01 | 0.09 | 1.52 | 5.95 | 6.01 | 5.86 | 1728300 |
| 1726522200 | 5.92 | -0.04 | -0.67 | 5.99 | 6.01 | 5.9 | 1525300 |
| 1726263000 | 5.96 | 0.15 | 2.58 | 5.8099999 | 6.1 | 5.8099999 | 3748300 |
| 1726176540 | 5.8099999 | -0.19 | -3.17 | 5.95 | 5.99 | 5.75 | 2491300 |
| 1726090140 | 6 | 0.07 | 1.18 | 5.95 | 6.04 | 5.86 | 1956400 |
| 1726003740 | 5.93 | 0.11 | 1.89 | 5.85 | 5.97 | 5.71 | 3323500 |
| 1725917400 | 5.82 | -0.14 | -2.35 | 6 | 6.01 | 5.78 | 3100900 |
| 1725658200 | 5.96 | -0.18 | -2.93 | 6.15 | 6.2699999 | 5.94 | 2897200 |
| 1725571800 | 6.14 | 0.04 | 0.66 | 6.11 | 6.23 | 6.04 | 1900400 |
| 1725485400 | 6.1 | 0.1 | 1.67 | 6.0199999 | 6.26 | 6.0199999 | 2035400 |
| 1725399000 | 6 | -0.13 | -2.12 | 6.14 | 6.2699999 | 5.98 | 3542500 |
| 1725312600 | 6.13 | -0.03 | -0.49 | 6.1 | 6.18 | 6.08 | 1857500 |
| 1725053400 | 6.16 | -0.02 | -0.32 | 6.14 | 6.2699999 | 6.07 | 4322400 |
| 1724967000 | 6.18 | -0.19 | -2.98 | 6.26 | 6.34 | 6.15 | 4610800 |
| 1724880600 | 6.37 | -0.27 | -4.07 | 6.57 | 6.57 | 6.3099999 | 4750000 |
| 1724794140 | 6.64 | -0.17 | -2.50 | 6.74 | 6.89 | 6.63 | 3523900 |
