Hot Features
프리미엄
Sansuy Sa Ind Plasticos (SNSY5)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.434782608696 | 4.6 | 4.75 | 4.4 | 4050 | 4.62592593 | PR |
| 4 | 0 | 0 | 4.62 | 5.77 | 4.4 | 5079 | 4.98949367 | PR |
| 12 | -1.19 | -20.4819277108 | 5.81 | 6 | 4.4 | 4934 | 5.282413 | PR |
| 26 | -1.65 | -26.3157894737 | 6.27 | 6.29 | 4.4 | 4800 | 5.52024336 | PR |
| 52 | 0.83 | 21.8997361478 | 3.79 | 6.85 | 3.5 | 11304 | 4.98671864 | PR |
| 156 | -0.16 | -3.34728033473 | 4.78 | 6.85 | 2.35 | 8317 | 4.29518866 | PR |
| 260 | 2.22024996 | 92.5200509633 | 2.39975004 | 15.9 | 1.77750003 | 16008 | 6.66849728 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732742940 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1732656540 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1732570140 | 4.62 | -0.06 | -1.28 | 4.65 | 4.67 | 4.4 | 7300 |
| 1732311000 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1732224600 | 4.68 | 0.07 | 1.52 | 4.6 | 4.75 | 4.6 | 800 |
| 1732051740 | 4.61 | 0 | 0.00 | 4.61 | 4.61 | 4.61 | 0 |
| 1731965340 | 4.61 | -0.12 | -2.54 | 4.7 | 4.7 | 4.61 | 1300 |
| 1731619800 | 4.73 | 0.21 | 4.65 | 4.67 | 4.73 | 4.58 | 900 |
| 1731533400 | 4.5199999 | -0.42 | -8.50 | 5.09 | 5.09 | 4.5199999 | 13900 |
| 1731446940 | 4.94 | -0.05 | -1.00 | 4.8099999 | 4.94 | 4.78 | 4900 |
| 1731360540 | 4.99 | -0.17 | -3.29 | 5.14 | 5.14 | 4.99 | 200 |
| 1731101400 | 5.16 | 0.14 | 2.79 | 5.2 | 5.2 | 4.9 | 11000 |
| 1731014940 | 5.0199999 | -0.74 | -12.85 | 5.7699999 | 5.7699999 | 4.99 | 13000 |
| 1730928600 | 5.76 | 0.35 | 6.47 | 5.05 | 5.7699999 | 5.05 | 9500 |
| 1730842200 | 5.41 | 0.39 | 7.77 | 5.0599999 | 5.59 | 5.0599999 | 1900 |
| 1730755800 | 5.0199999 | -0.05 | -0.99 | 5.07 | 5.07 | 5 | 1000 |
| 1730496600 | 5.07 | 0.08 | 1.60 | 5 | 5.07 | 5 | 200 |
| 1730410200 | 4.99 | 0 | 0.00 | 4.99 | 4.99 | 4.99 | 0 |
| 1730323800 | 4.99 | 0.39 | 8.48 | 4.62 | 5 | 4.62 | 5200 |
| 1730237340 | 4.6 | -0.39 | -7.82 | 4.97 | 4.99 | 4.6 | 7000 |
| 1730151000 | 4.99 | 0.02 | 0.40 | 5.0199999 | 5.0199999 | 4.85 | 1200 |
| 1729891800 | 4.97 | 0.17 | 3.54 | 5.0199999 | 5.0199999 | 4.78 | 1800 |
| 1729805400 | 4.8 | -0.28 | -5.51 | 5.16 | 5.16 | 4.8 | 11700 |
| 1729719000 | 5.08 | -0.06 | -1.17 | 5.18 | 5.18 | 5.08 | 200 |
| 1729632600 | 5.14 | 0 | 0.00 | 5.01 | 5.14 | 4.92 | 3100 |
| 1729546140 | 5.14 | 0.05 | 0.98 | 5 | 5.14 | 4.98 | 1200 |
| 1729287000 | 5.09 | 0.14 | 2.83 | 5.09 | 5.09 | 5.09 | 100 |
| 1729200540 | 4.95 | 0 | 0.00 | 4.97 | 5.05 | 4.94 | 4400 |
| 1729114140 | 4.95 | -0.05 | -1.00 | 5.19 | 5.19 | 4.95 | 6500 |
| 1729027740 | 5 | -0.19 | -3.66 | 5.01 | 5.18 | 5 | 1100 |
| 1728941340 | 5.19 | 0.05 | 0.97 | 5.14 | 5.2 | 5.1 | 4200 |
| 1728682200 | 5.14 | -0.09 | -1.72 | 5.15 | 5.15 | 5.14 | 1100 |
| 1728595740 | 5.23 | 0.22 | 4.39 | 5.01 | 5.49 | 5.01 | 8800 |
| 1728509400 | 5.01 | -0.41 | -7.56 | 5.24 | 5.24 | 5 | 12600 |
| 1728422940 | 5.42 | -0.03 | -0.55 | 5.5 | 5.5 | 5.26 | 10400 |
| 1728336600 | 5.45 | -0.03 | -0.55 | 5.25 | 5.45 | 5.25 | 7300 |
| 1728077400 | 5.48 | 0 | 0.00 | 5.48 | 5.48 | 5.48 | 0 |
| 1727991000 | 5.48 | 0 | 0.00 | 5.3 | 5.48 | 5.3 | 2200 |
| 1727904540 | 5.48 | 0.04 | 0.74 | 5.42 | 5.5 | 5.4 | 3700 |
| 1727818200 | 5.44 | -0.13 | -2.33 | 5.69 | 5.75 | 5.44 | 2800 |
| 1727731800 | 5.57 | -0.02 | -0.36 | 5.5599999 | 5.57 | 5.5599999 | 700 |
| 1727472600 | 5.59 | 0 | 0.00 | 5.45 | 5.6 | 5.44 | 4300 |
| 1727386140 | 5.59 | -0.09 | -1.58 | 5.61 | 5.61 | 5.4 | 5400 |
| 1727299740 | 5.68 | 0.04 | 0.71 | 5.71 | 5.71 | 5.46 | 2300 |
| 1727213400 | 5.64 | 0.07 | 1.26 | 5.67 | 5.67 | 5.47 | 300 |
| 1727127000 | 5.57 | 0.13 | 2.39 | 5.57 | 5.57 | 5.57 | 4200 |
| 1726867800 | 5.44 | -0.12 | -2.16 | 5.62 | 5.64 | 5.44 | 7100 |
| 1726781400 | 5.5599999 | -0.23 | -3.97 | 5.65 | 5.74 | 5.5199999 | 6000 |
| 1726695000 | 5.79 | 0.15 | 2.66 | 5.8 | 5.8 | 5.79 | 1400 |
| 1726608600 | 5.64 | -0.24 | -4.08 | 5.8 | 5.8 | 5.64 | 7000 |
| 1726522200 | 5.88 | 0.08 | 1.38 | 5.94 | 5.94 | 5.8 | 6200 |
| 1726263000 | 5.8 | 0.2 | 3.57 | 5.67 | 5.95 | 5.67 | 11500 |
| 1726176540 | 5.6 | -0.17 | -2.95 | 5.7 | 5.79 | 5.6 | 6300 |
| 1726090140 | 5.7699999 | -0.1 | -1.70 | 5.85 | 5.99 | 5.69 | 6400 |
| 1726003740 | 5.87 | -0.02 | -0.34 | 5.9 | 6 | 5.64 | 3200 |
| 1725917400 | 5.89 | 0.14 | 2.43 | 5.71 | 5.9 | 5.62 | 2000 |
| 1725658200 | 5.75 | 0.23 | 4.17 | 5.65 | 5.79 | 5.6 | 4300 |
| 1725571800 | 5.5199999 | -0.1 | -1.78 | 5.7 | 5.87 | 5.5199999 | 12400 |
| 1725485400 | 5.62 | -0.43 | -7.11 | 5.8099999 | 5.95 | 5.62 | 8000 |
| 1725399000 | 6.05 | -0.09 | -1.47 | 5.84 | 6.05 | 5.84 | 1000 |
| 1725312600 | 6.14 | 0.43 | 7.53 | 5.97 | 6.14 | 5.97 | 200 |
| 1725053400 | 5.71 | -0.09 | -1.55 | 5.74 | 6.16 | 5.62 | 10200 |
| 1724967000 | 5.8 | -0.35 | -5.69 | 6.25 | 6.25 | 5.76 | 9000 |
| 1724880600 | 6.15 | 0.26 | 4.41 | 5.9 | 6.29 | 5.71 | 23300 |
