Hot Features
프리미엄
Track & Field CO S.A. (TFCO4)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 2.16216216216 | 9.25 | 9.45 | 8.64 | 2753567 | 9.08393308 | PR |
| 4 | -1.29 | -12.0111731844 | 10.74 | 10.76 | 8.64 | 803400 | 9.37941464 | PR |
| 12 | -2.25 | -19.2307692308 | 11.7 | 12.06 | 8.64 | 358764 | 9.83167524 | PR |
| 26 | -2.46 | -20.6549118388 | 11.91 | 12.67 | 8.64 | 273048 | 10.4436227 | PR |
| 52 | -4.05 | -30 | 13.5 | 15.13 | 8.64 | 208554 | 11.2856498 | PR |
| 156 | -3.6 | -27.5862068966 | 13.05 | 15.13 | 7.95 | 221577 | 11.17216562 | PR |
| 260 | 0.09 | 0.961538461538 | 9.36 | 16.99 | 7.95 | 216499 | 11.48045119 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310940 | 9.45 | 0.24 | 2.61 | 9.4 | 9.45 | 9.26 | 358700 |
| 1732224600 | 9.21 | 0.04 | 0.44 | 9.16 | 9.42 | 9.16 | 936900 |
| 1732051800 | 9.17 | 0.39 | 4.44 | 8.77 | 9.3 | 8.64 | 5404700 |
| 1731965340 | 8.78 | -0.52 | -5.59 | 9.25 | 9.25 | 8.75 | 1919100 |
| 1731619800 | 9.3 | -0.23 | -2.41 | 9.44 | 9.55 | 9.25 | 1193000 |
| 1731533400 | 9.53 | -0.06 | -0.63 | 9.57 | 9.61 | 9.45 | 670500 |
| 1731446940 | 9.59 | -0.2 | -2.04 | 9.73 | 9.81 | 9.59 | 1495500 |
| 1731360540 | 9.7899999 | -0.15 | -1.51 | 9.9 | 9.91 | 9.74 | 376400 |
| 1731101400 | 9.94 | -0.13 | -1.29 | 9.97 | 9.98 | 9.76 | 138000 |
| 1731014940 | 10.07 | -0.05 | -0.49 | 10.13 | 10.19 | 9.86 | 165500 |
| 1730928600 | 10.12 | 0.03 | 0.30 | 9.99 | 10.25 | 9.92 | 421200 |
| 1730842200 | 10.09 | -0.11 | -1.08 | 10.15 | 10.25 | 10.09 | 216900 |
| 1730755800 | 10.2 | 0.4 | 4.08 | 9.92 | 10.2 | 9.8699999 | 161900 |
| 1730496600 | 9.8 | -0.45 | -4.39 | 10.32 | 10.32 | 9.8 | 411300 |
| 1730410200 | 10.25 | -0.09 | -0.87 | 10.45 | 10.45 | 10.15 | 186700 |
| 1730323800 | 10.34 | -0.06 | -0.58 | 10.37 | 10.44 | 10.34 | 198900 |
| 1730237340 | 10.4 | -0.2 | -1.89 | 10.56 | 10.65 | 10.36 | 138000 |
| 1730151000 | 10.6 | 0.06 | 0.57 | 10.58 | 10.67 | 10.45 | 199500 |
| 1729891800 | 10.54 | -0.16 | -1.50 | 10.74 | 10.76 | 10.51 | 227200 |
| 1729805400 | 10.7 | 0.3 | 2.88 | 10.41 | 10.7 | 10.33 | 309200 |
| 1729719000 | 10.4 | -0.17 | -1.61 | 10.56 | 10.56 | 10.33 | 178800 |
| 1729632600 | 10.57 | 0.07 | 0.67 | 10.39 | 10.58 | 10.35 | 88800 |
| 1729546140 | 10.5 | -0.04 | -0.38 | 10.55 | 10.69 | 10.47 | 162600 |
| 1729287000 | 10.54 | 0.04 | 0.38 | 10.5 | 10.56 | 10.35 | 103100 |
| 1729200540 | 10.5 | 0 | 0.00 | 10.42 | 10.52 | 10.21 | 102400 |
| 1729114140 | 10.5 | 0.33 | 3.24 | 10.17 | 10.5 | 10.11 | 157100 |
| 1729027740 | 10.17 | -0.03 | -0.29 | 10.3 | 10.3 | 10.1 | 92000 |
| 1728941340 | 10.2 | -0.19 | -1.83 | 10.35 | 10.38 | 10.14 | 307500 |
| 1728682200 | 10.39 | 0.19 | 1.86 | 10.13 | 10.39 | 9.9 | 390000 |
| 1728595740 | 10.2 | -0.13 | -1.26 | 10.29 | 10.29 | 10.07 | 237400 |
| 1728509400 | 10.33 | -0.12 | -1.15 | 10.37 | 10.46 | 10.25 | 260900 |
| 1728422940 | 10.45 | 0.05 | 0.48 | 10.41 | 10.58 | 10.35 | 95400 |
| 1728336600 | 10.4 | -0.16 | -1.52 | 10.6 | 10.6 | 10.39 | 181900 |
| 1728077400 | 10.56 | 0.05 | 0.48 | 10.52 | 10.56 | 10.42 | 283700 |
| 1727991000 | 10.51 | -0.23 | -2.14 | 10.51 | 10.6 | 10.46 | 135800 |
| 1727904540 | 10.74 | 0.06 | 0.56 | 10.81 | 10.92 | 10.65 | 131200 |
| 1727818200 | 10.68 | 0.25 | 2.40 | 10.62 | 10.81 | 10.47 | 158500 |
| 1727731800 | 10.43 | -0.22 | -2.07 | 10.56 | 10.69 | 10.41 | 157800 |
| 1727472600 | 10.65 | -0.01 | -0.09 | 10.75 | 10.9 | 10.6 | 206100 |
| 1727386140 | 10.66 | -0.02 | -0.19 | 10.84 | 10.86 | 10.66 | 77300 |
| 1727299740 | 10.68 | -0.37 | -3.35 | 11.1 | 11.1 | 10.68 | 175400 |
| 1727213400 | 11.05 | 0 | 0.00 | 11.2 | 11.24 | 11.05 | 97500 |
| 1727127000 | 11.05 | -0.39 | -3.41 | 11.21 | 11.21 | 11 | 173100 |
| 1726867800 | 11.44 | 0.14 | 1.24 | 11.27 | 11.44 | 10.9 | 203500 |
| 1726781400 | 11.3 | -0.27 | -2.33 | 11.42 | 11.42 | 11.22 | 138600 |
| 1726695000 | 11.57 | 0.02 | 0.17 | 11.55 | 11.59 | 11.47 | 87800 |
| 1726608600 | 11.55 | -0.04 | -0.35 | 11.48 | 11.6 | 11.24 | 170300 |
| 1726522200 | 11.59 | -0.01 | -0.09 | 11.63 | 11.63 | 11.49 | 188900 |
| 1726263000 | 11.6 | 0.11 | 0.96 | 11.5 | 11.7 | 11.5 | 259800 |
| 1726176540 | 11.49 | -0.26 | -2.21 | 11.75 | 11.75 | 11.45 | 136400 |
| 1726090140 | 11.75 | 0.2 | 1.73 | 11.62 | 11.76 | 11.52 | 100800 |
| 1726003740 | 11.55 | 0.05 | 0.43 | 11.49 | 11.73 | 11.39 | 93500 |
| 1725917400 | 11.5 | 0 | 0.00 | 11.42 | 11.58 | 11.42 | 116200 |
| 1725658200 | 11.5 | -0.31 | -2.62 | 11.65 | 11.74 | 11.41 | 121800 |
| 1725571800 | 11.81 | -0.07 | -0.59 | 11.92 | 11.93 | 11.74 | 40100 |
| 1725485400 | 11.88 | 0.18 | 1.54 | 11.65 | 12.06 | 11.64 | 178700 |
| 1725399000 | 11.7 | 0.15 | 1.30 | 11.52 | 11.72 | 11.5 | 119500 |
| 1725312600 | 11.55 | -0.38 | -3.19 | 11.75 | 11.75 | 11.51 | 84100 |
| 1725053400 | 11.93 | 0.11 | 0.93 | 11.7 | 11.93 | 11.5 | 43600 |
| 1724967000 | 11.82 | -0.18 | -1.50 | 11.9 | 11.9 | 11.56 | 115400 |
| 1724880600 | 12 | -0.15 | -1.23 | 11.95 | 12.14 | 11.72 | 179600 |
| 1724794140 | 12.15 | 0.15 | 1.25 | 11.99 | 12.19 | 11.77 | 209900 |
| 1724707740 | 12 | -0.3 | -2.44 | 12.3 | 12.45 | 11.86 | 616900 |
