Hot Features
프리미엄
TIM SA (TIMS3)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.62 | 4.08432147563 | 15.18 | 15.92 | 15.16 | 5518580 | 15.60075461 | CS |
| 4 | 1.36 | 9.41828254848 | 14.44 | 15.92 | 13.74 | 7746263 | 14.71314991 | CS |
| 12 | -0.15 | -0.940438871473 | 15.95 | 16.7 | 13.74 | 8010632 | 15.30407416 | CS |
| 26 | -1.81 | -10.2782509938 | 17.61 | 19.04 | 13.74 | 7234889 | 16.5094759 | CS |
| 52 | -1.9 | -10.7344632768 | 17.7 | 19.08 | 13.74 | 7208776 | 16.86969592 | CS |
| 156 | 2.75 | 21.0727969349 | 13.05 | 19.08 | 10.75 | 7477039 | 14.72766846 | CS |
| 260 | -0.98 | -5.84028605483 | 16.78 | 19.08 | 10.75 | 7320421 | 14.24932662 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738618200 | 15.8 | 0.19 | 1.22 | 15.66 | 15.81 | 15.47 | 7214300 |
| 1738358940 | 15.61 | -0.03 | -0.19 | 15.72 | 15.92 | 15.54 | 7712400 |
| 1738272540 | 15.64 | 0.17 | 1.10 | 15.47 | 15.82 | 15.46 | 4535000 |
| 1738186200 | 15.47 | 0.01 | 0.06 | 15.54 | 15.58 | 15.3 | 3063400 |
| 1738099740 | 15.46 | -0.39 | -2.46 | 15.85 | 15.89 | 15.39 | 7461500 |
| 1738013340 | 15.85 | 0.77 | 5.11 | 15.18 | 15.85 | 15.16 | 4820600 |
| 1737754200 | 15.08 | -0.32 | -2.08 | 15.32 | 15.4 | 15.05 | 8698000 |
| 1737667740 | 15.4 | 0.29 | 1.92 | 15.47 | 15.64 | 15.3 | 6567700 |
| 1737581400 | 15.11 | 0 | 0.00 | 15.11 | 15.11 | 15.11 | 0 |
| 1737495000 | 15.11 | 0.26 | 1.75 | 14.84 | 15.2 | 14.81 | 9191900 |
| 1737408600 | 14.85 | 0.04 | 0.27 | 14.88 | 14.88 | 14.7 | 3209600 |
| 1737149400 | 14.81 | 0.26 | 1.79 | 14.68 | 14.88 | 14.56 | 7648400 |
| 1737062940 | 14.55 | 0 | 0.00 | 14.55 | 14.69 | 14.35 | 8140800 |
| 1736976540 | 14.55 | 0.51 | 3.63 | 14.21 | 14.56 | 14.11 | 9334600 |
| 1736890140 | 14.04 | 0.2 | 1.45 | 13.8 | 14.04 | 13.74 | 10899500 |
| 1736803740 | 13.84 | 0.02 | 0.14 | 13.9 | 13.98 | 13.78 | 11833400 |
| 1736544540 | 13.82 | -0.73 | -5.02 | 14.55 | 14.58 | 13.78 | 16630300 |
| 1736458140 | 14.55 | -0.02 | -0.14 | 14.55 | 14.58 | 14.41 | 2771200 |
| 1736371740 | 14.57 | -0.24 | -1.62 | 14.75 | 14.82 | 14.57 | 10530800 |
| 1736285400 | 14.81 | 0.22 | 1.51 | 14.65 | 14.84 | 14.64 | 9328300 |
| 1736198940 | 14.59 | 0.17 | 1.18 | 14.44 | 14.6 | 14.42 | 4801600 |
| 1735939740 | 14.42 | -0.1 | -0.69 | 14.55 | 14.67 | 14.37 | 11361900 |
| 1735853400 | 14.52 | 0.04 | 0.28 | 14.26 | 14.6 | 14.26 | 5797200 |
| 1735594200 | 14.48 | 0.08 | 0.56 | 14.36 | 14.62 | 14.36 | 4670300 |
| 1735334940 | 14.4 | 0.04 | 0.28 | 14.4 | 14.46 | 14.27 | 3961600 |
| 1735248540 | 14.36 | -0.54 | -3.62 | 14.52 | 14.66 | 14.35 | 4991500 |
| 1734989340 | 14.9 | -0.1 | -0.67 | 14.88 | 15.07 | 14.78 | 11358100 |
| 1734730200 | 15 | 0.13 | 0.87 | 14.77 | 15 | 14.65 | 9348400 |
| 1734643800 | 14.87 | -0.03 | -0.20 | 14.96 | 15.08 | 14.76 | 4983200 |
| 1734557400 | 14.9 | -0.19 | -1.26 | 14.9 | 14.98 | 14.74 | 11311900 |
| 1734470940 | 15.09 | -0.11 | -0.72 | 15.28 | 15.29 | 14.9 | 15768900 |
| 1734384540 | 15.2 | -0.07 | -0.46 | 15.25 | 15.38 | 15.17 | 5633000 |
| 1734125340 | 15.27 | -0.05 | -0.33 | 15.32 | 15.41 | 15.18 | 11478100 |
| 1734039000 | 15.32 | -0.64 | -4.01 | 15.84 | 15.93 | 15.19 | 7589600 |
| 1733952540 | 15.96 | 0.15 | 0.95 | 15.81 | 16.14 | 15.71 | 8014300 |
| 1733866140 | 15.81 | 0.21 | 1.35 | 15.67 | 16.059999 | 15.67 | 6356200 |
| 1733779740 | 15.6 | -0.51 | -3.17 | 16.09 | 16.09 | 15.56 | 15523300 |
| 1733520600 | 16.11 | -0.02 | -0.12 | 16.09 | 16.239999 | 15.84 | 8716100 |
| 1733434200 | 16.129999 | 0.14 | 0.88 | 16.16 | 16.27 | 16 | 5902200 |
| 1733347800 | 15.99 | 0.09 | 0.57 | 15.76 | 16.079999 | 15.65 | 6842100 |
| 1733261340 | 15.9 | 0.27 | 1.73 | 15.66 | 15.96 | 15.59 | 9941400 |
| 1733174940 | 15.63 | -0.21 | -1.33 | 15.71 | 15.98 | 15.6 | 10388300 |
| 1732915740 | 15.84 | 0.29 | 1.86 | 15.57 | 15.84 | 15.28 | 10752800 |
| 1732829400 | 15.55 | -0.64 | -3.95 | 16.05 | 16.16 | 15.5 | 5569500 |
| 1732743000 | 16.19 | -0.13 | -0.80 | 16.36 | 16.53 | 16.09 | 7597200 |
| 1732656600 | 16.32 | 0.01 | 0.06 | 16.32 | 16.44 | 16.21 | 2960900 |
| 1732570140 | 16.309999 | 0.1 | 0.62 | 16.25 | 16.489999 | 16.03 | 7242600 |
| 1732310940 | 16.21 | 0.34 | 2.14 | 16.04 | 16.21 | 15.98 | 4617900 |
| 1732224600 | 15.87 | -0.49 | -3.00 | 16.079999 | 16.3 | 15.87 | 6964100 |
| 1732051800 | 16.36 | -0.12 | -0.73 | 16.32 | 16.6 | 16.309999 | 5777200 |
| 1731965340 | 16.48 | 0 | 0.00 | 16.329999 | 16.64 | 16.3 | 6126000 |
| 1731619800 | 16.48 | 0.11 | 0.67 | 16.36 | 16.7 | 16.32 | 6058400 |
| 1731533400 | 16.37 | -0.17 | -1.03 | 16.39 | 16.629999 | 16.32 | 12517800 |
| 1731446940 | 16.54 | -0.07 | -0.42 | 16.53 | 16.579999 | 16.34 | 9799200 |
| 1731360540 | 16.61 | 0.7 | 4.40 | 15.95 | 16.629999 | 15.92 | 11463300 |
| 1731101400 | 15.91 | -0.17 | -1.06 | 15.9 | 16.09 | 15.83 | 6492500 |
| 1731014940 | 16.079999 | -0.04 | -0.25 | 16.07 | 16.239999 | 15.89 | 6701700 |
| 1730928600 | 16.12 | -0.01 | -0.06 | 15.92 | 16.3 | 15.64 | 9422800 |
| 1730842200 | 16.129999 | -0.66 | -3.93 | 16.79 | 16.88 | 15.87 | 24559700 |
| 1730755800 | 16.79 | 0.29 | 1.76 | 16.69 | 16.79 | 16.42 | 10847500 |
