Hot Features
프리미엄
Simpar S.A. (SIMH3T)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739482140 | 3.56 | -0.19 | -5.07 | 3.66 | 3.72 | 3.55 | 30500 |
| 1739395800 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1739309400 | 3.75 | 0.32 | 9.33 | 3.72 | 3.75 | 3.72 | 1200 |
| 1739222940 | 3.43 | 0.14 | 4.26 | 3.42 | 3.43 | 3.42 | 100 |
| 1738963800 | 3.29 | -0.64 | -16.28 | 3.43 | 3.5 | 3.2799999 | 82600 |
| 1738877340 | 3.93 | 0.41 | 11.65 | 3.49 | 3.93 | 3.38 | 101000 |
| 1738790940 | 3.52 | 0.07 | 2.03 | 3.51 | 3.52 | 3.51 | 150000 |
| 1738704600 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1738618200 | 3.45 | -0.48 | -12.21 | 3.63 | 3.65 | 3.41 | 120700 |
| 1738358940 | 3.93 | 0.28 | 7.67 | 3.73 | 4.33 | 3.73 | 689800 |
| 1738272540 | 3.65 | 0.23 | 6.73 | 3.56 | 3.65 | 3.56 | 19500 |
| 1738186200 | 3.42 | -0.04 | -1.16 | 3.44 | 3.45 | 3.41 | 50500 |
| 1738099740 | 3.46 | 0.06 | 1.76 | 3.45 | 3.46 | 3.45 | 100 |
| 1738013340 | 3.4 | -0.47 | -12.14 | 3.38 | 3.4 | 3.38 | 55000 |
| 1737754140 | 3.87 | 0 | 0.00 | 3.87 | 3.87 | 3.87 | 0 |
| 1737667740 | 3.87 | 0.44 | 12.83 | 3.44 | 3.87 | 3.44 | 57600 |
| 1737581400 | 3.43 | 0 | 0.00 | 3.59 | 3.6 | 3.38 | 3300 |
| 1737495000 | 3.43 | 0.01 | 0.29 | 3.51 | 3.52 | 3.42 | 1200 |
| 1737408600 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1737149400 | 3.42 | -0.19 | -5.26 | 3.41 | 3.42 | 3.41 | 100 |
| 1737062940 | 3.61 | 0.04 | 1.12 | 3.44 | 3.61 | 3.35 | 260400 |
| 1736976540 | 3.57 | 0.05 | 1.42 | 3.56 | 3.57 | 3.56 | 100 |
| 1736890140 | 3.52 | 0.15 | 4.45 | 3.33 | 3.52 | 3.33 | 20300 |
| 1736803740 | 3.37 | -0.03 | -0.88 | 3.48 | 3.49 | 3.35 | 40100 |
| 1736544540 | 3.4 | -0.12 | -3.41 | 3.53 | 3.54 | 3.38 | 6500 |
| 1736458140 | 3.52 | -0.17 | -4.61 | 3.51 | 3.52 | 3.51 | 460000 |
| 1736371740 | 3.69 | -0.04 | -1.07 | 3.58 | 3.69 | 3.58 | 15700 |
| 1736285400 | 3.73 | 0.26 | 7.49 | 3.63 | 3.73 | 3.63 | 40600 |
| 1736199000 | 3.47 | 0 | 0.00 | 3.47 | 3.47 | 3.47 | 0 |
| 1735939800 | 3.47 | 0 | 0.00 | 3.47 | 3.47 | 3.47 | 0 |
| 1735853400 | 3.47 | -0.16 | -4.41 | 3.61 | 3.99 | 3.44 | 42100 |
| 1735594200 | 3.63 | -0.42 | -10.37 | 3.62 | 3.63 | 3.62 | 300 |
| 1735334940 | 4.05 | -0.06 | -1.46 | 3.6 | 4.05 | 3.6 | 600 |
| 1735248540 | 4.11 | 0.44 | 11.99 | 3.61 | 4.11 | 3.61 | 8700 |
| 1734989340 | 3.67 | 0 | 0.00 | 3.68 | 4.18 | 3.62 | 500 |
| 1734730200 | 3.67 | 0.34 | 10.21 | 4.04 | 4.05 | 3.66 | 10100 |
| 1734643800 | 3.33 | -0.07 | -2.06 | 3.77 | 3.78 | 3.2599999 | 63000 |
| 1734557400 | 3.4 | -0.25 | -6.85 | 3.35 | 3.58 | 3.35 | 8700 |
| 1734470940 | 3.65 | 0.02 | 0.55 | 4.08 | 4.09 | 3.54 | 4700 |
| 1734384540 | 3.63 | -0.18 | -4.72 | 3.72 | 3.86 | 3.6 | 61500 |
| 1734125340 | 3.81 | -0.29 | -7.07 | 4.05 | 4.3099999 | 3.76 | 111500 |
| 1734039000 | 4.1 | -0.17 | -3.98 | 4.2 | 4.23 | 4.09 | 111300 |
| 1733952540 | 4.2699999 | 0.04 | 0.95 | 4.26 | 4.2699999 | 4.26 | 460000 |
| 1733866140 | 4.23 | 0.29 | 7.36 | 4.2699999 | 4.29 | 4.18 | 100600 |
| 1733779740 | 3.94 | -0.13 | -3.19 | 4.04 | 4.05 | 3.93 | 900 |
| 1733520600 | 4.07 | -0.26 | -6.00 | 4.17 | 4.25 | 4.0599999 | 109400 |
| 1733434200 | 4.33 | -0.06 | -1.37 | 5 | 5.01 | 4.3099999 | 19600 |
| 1733347800 | 4.39 | -0.21 | -4.57 | 4.45 | 4.5199999 | 4.38 | 50100 |
| 1733261340 | 4.6 | 0.1 | 2.22 | 4.63 | 4.64 | 4.59 | 300 |
| 1733174940 | 4.5 | -0.15 | -3.23 | 4.64 | 4.85 | 4.49 | 42200 |
| 1732915740 | 4.65 | -0.15 | -3.13 | 4.6 | 4.71 | 4.55 | 475900 |
| 1732829400 | 4.8 | -0.77 | -13.82 | 5.26 | 5.59 | 4.74 | 209500 |
| 1732743000 | 5.57 | -0.22 | -3.80 | 5.64 | 5.65 | 5.45 | 20400 |
| 1732656600 | 5.79 | -0.02 | -0.34 | 5.93 | 5.94 | 5.78 | 2500 |
| 1732570140 | 5.8099999 | 0.29 | 5.25 | 5.57 | 5.8099999 | 5.33 | 18800 |
| 1732310940 | 5.5199999 | 0.24 | 4.55 | 5.58 | 5.59 | 5.51 | 400 |
| 1732224600 | 5.28 | 0.02 | 0.38 | 5.26 | 5.28 | 5.1 | 20700 |
| 1732051800 | 5.26 | 0.15 | 2.94 | 5.25 | 5.34 | 5.25 | 21400 |
| 1731965340 | 5.11 | 0 | 0.00 | 5.04 | 5.11 | 5.04 | 47000 |
| 1731619800 | 5.11 | -0.18 | -3.40 | 5.26 | 5.28 | 5.1 | 10300 |
