Hot Features
프리미엄
Totvs Sa (TOTS3F)
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 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727299740 | 28.53 | -0.87 | -2.96 | 29.01 | 29.21 | 28.53 | 4336 |
| 1727213400 | 29.4 | 0.71 | 2.47 | 29.95 | 29.95 | 28.57 | 5788 |
| 1727127000 | 28.69 | -0.41 | -1.41 | 28.95 | 29.09 | 28.47 | 5241 |
| 1726867800 | 29.1 | -0.5 | -1.69 | 29.63 | 30.05 | 28.95 | 8490 |
| 1726781400 | 29.6 | -0.03 | -0.10 | 29.7 | 30.05 | 29.58 | 4002 |
| 1726695000 | 29.63 | -0.56 | -1.85 | 29.71 | 30.18 | 29.29 | 7119 |
| 1726608600 | 30.19 | 0.01 | 0.03 | 30.03 | 30.26 | 29.82 | 3801 |
| 1726522200 | 30.18 | 0.25 | 0.84 | 30.01 | 30.53 | 29.88 | 5385 |
| 1726263000 | 29.93 | 0.43 | 1.46 | 29.76 | 30.67 | 29.76 | 10548 |
| 1726176540 | 29.5 | 0.16 | 0.55 | 29.3 | 29.6 | 29.07 | 3659 |
| 1726090140 | 29.34 | 0.12 | 0.41 | 29.5 | 29.68 | 29.2 | 4667 |
| 1726003740 | 29.22 | 0.06 | 0.21 | 29.17 | 29.57 | 28.81 | 5379 |
| 1725917400 | 29.16 | -0.09 | -0.31 | 29.36 | 29.55 | 29 | 5029 |
| 1725658200 | 29.25 | -0.55 | -1.85 | 30.06 | 30.06 | 29.25 | 6163 |
| 1725571800 | 29.8 | -0.1 | -0.33 | 29.49 | 30.02 | 29.29 | 5807 |
| 1725485400 | 29.9 | 0.64 | 2.19 | 29.56 | 30.22 | 29.53 | 5726 |
| 1725399000 | 29.26 | -0.14 | -0.48 | 29.26 | 29.9 | 29.22 | 6585 |
| 1725312600 | 29.4 | -0.49 | -1.64 | 29.97 | 29.97 | 29.23 | 6753 |
| 1725053400 | 29.89 | -0.64 | -2.10 | 30.64 | 30.64 | 29.82 | 12175 |
| 1724967000 | 30.53 | -0.25 | -0.81 | 30.79 | 30.89 | 30.32 | 5172 |
| 1724880600 | 30.78 | -0.67 | -2.13 | 31.5 | 31.5 | 30.39 | 7747 |
| 1724794140 | 31.45 | -0.29 | -0.91 | 31.39 | 31.68 | 31.35 | 4721 |
| 1724707740 | 31.74 | 0.3 | 0.95 | 31.34 | 31.74 | 30.93 | 6363 |
| 1724448600 | 31.44 | 1.13 | 3.73 | 30.36 | 31.74 | 30.36 | 10512 |
| 1724362140 | 30.31 | -0.89 | -2.85 | 31 | 31.37 | 30.31 | 8226 |
| 1724275740 | 31.2 | 1.04 | 3.45 | 29.88 | 31.2 | 29.88 | 9771 |
| 1724189340 | 30.16 | 0.19 | 0.63 | 29.87 | 30.2 | 29.51 | 8180 |
| 1724102940 | 29.97 | 0.37 | 1.25 | 29.55 | 29.99 | 29.45 | 7869 |
| 1723843800 | 29.6 | 0.52 | 1.79 | 29.08 | 29.99 | 29.05 | 8487 |
| 1723757340 | 29.08 | -0.26 | -0.89 | 29.65 | 29.65 | 28.98 | 8604 |
| 1723671000 | 29.34 | 0.09 | 0.31 | 29.29 | 29.94 | 29.24 | 7008 |
| 1723584600 | 29.25 | -0.5 | -1.68 | 29.4 | 29.61 | 29.06 | 5492 |
| 1723498200 | 29.75 | 0.1 | 0.34 | 29.62 | 30.46 | 29.54 | 10035 |
| 1723239000 | 29.65 | 1.33 | 4.70 | 28.54 | 29.66 | 28.42 | 9947 |
| 1723152600 | 28.32 | 0.73 | 2.65 | 27.42 | 28.73 | 27.41 | 11121 |
| 1723066200 | 27.59 | 0.55 | 2.03 | 27.33 | 27.59 | 27 | 6215 |
| 1722979740 | 27.04 | -0.12 | -0.44 | 27 | 27.67 | 26.7 | 8931 |
| 1722893400 | 27.16 | -0.44 | -1.59 | 27 | 27.74 | 26.64 | 11454 |
| 1722634200 | 27.6 | -0.02 | -0.07 | 27.86 | 27.88 | 27.3 | 8219 |
| 1722547800 | 27.62 | -0.13 | -0.47 | 27.81 | 28.04 | 27.45 | 9245 |
| 1722461400 | 27.75 | 0.21 | 0.76 | 27.99 | 27.99 | 27.38 | 6395 |
| 1722374940 | 27.54 | 0.05 | 0.18 | 27.68 | 28.27 | 27.42 | 10048 |
| 1722288600 | 27.49 | -0.63 | -2.24 | 27.92 | 28.15 | 27.46 | 7086 |
| 1722029400 | 28.12 | 0.59 | 2.14 | 27.49 | 28.12 | 27.36 | 6174 |
| 1721943000 | 27.53 | -0.22 | -0.79 | 27.73 | 27.91 | 27.19 | 8915 |
| 1721856600 | 27.75 | -0.26 | -0.93 | 28.01 | 28.19 | 27.75 | 5531 |
| 1721770140 | 28.01 | -0.5 | -1.75 | 28.51 | 28.65 | 28 | 6294 |
| 1721683800 | 28.51 | 0.51 | 1.82 | 28.06 | 28.73 | 27.9 | 6757 |
| 1721424600 | 28 | -0.19 | -0.67 | 27.82 | 28.55 | 27.75 | 6240 |
| 1721338200 | 28.19 | -0.79 | -2.73 | 28.8 | 28.93 | 27.9 | 9350 |
| 1721251800 | 28.98 | 0.29 | 1.01 | 28.59 | 29.07 | 28.51 | 6399 |
| 1721165340 | 28.69 | -0.92 | -3.11 | 29.61 | 29.7 | 28.48 | 15686 |
| 1721079000 | 29.61 | 0.33 | 1.13 | 29.81 | 29.81 | 29.13 | 8109 |
| 1720819800 | 29.28 | -0.62 | -2.07 | 29.96 | 29.98 | 29.17 | 8616 |
| 1720733400 | 29.9 | -0.17 | -0.57 | 30.1 | 30.46 | 29.87 | 8639 |
| 1720647000 | 30.07 | 0.29 | 0.97 | 29.78 | 30.16 | 29.59 | 5607 |
| 1720560540 | 29.78 | -0.04 | -0.13 | 29.8 | 30.06 | 29.37 | 6974 |
| 1720474200 | 29.82 | 0.24 | 0.81 | 29.43 | 30 | 29.15 | 6142 |
| 1720215000 | 29.58 | 0.08 | 0.27 | 29.62 | 30.22 | 29.58 | 6954 |
| 1720128540 | 29.5 | -0.08 | -0.27 | 29.65 | 29.93 | 29.43 | 4615 |
| 1720042200 | 29.58 | 0.01 | 0.03 | 29.57 | 30 | 29.46 | 6935 |
| 1719955800 | 29.57 | -0.21 | -0.71 | 29.84 | 29.96 | 29.1 | 8746 |
| 1719869400 | 29.78 | -0.65 | -2.14 | 30.43 | 30.43 | 29.78 | 7732 |
| 1719610200 | 30.43 | -0.35 | -1.14 | 30.85 | 30.94 | 30.18 | 7290 |
| 1719523800 | 30.78 | 0.61 | 2.02 | 30.25 | 30.93 | 29.8 | 9368 |
| 1719437400 | 30.17 | 0.25 | 0.84 | 30.06 | 30.17 | 29.6 | 6606 |
