Hot Features
프리미엄
TC S.A. (TRAD3)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.37 | -5.61456752656 | 6.59 | 6.67 | 5.99 | 63840 | 6.33073308 | CS |
| 4 | 0.1 | 1.6339869281 | 6.12 | 7.2 | 5.66 | 106900 | 6.64657332 | CS |
| 12 | 0.5 | 8.74125874126 | 5.72 | 8.53 | 5.07 | 162494 | 6.97046919 | CS |
| 26 | 2.69 | 76.2039660057 | 3.53 | 8.53 | 2.42 | 202894 | 5.36367711 | CS |
| 52 | 1.04 | 20.0772200772 | 5.18 | 8.53 | 2.42 | 480333 | 5.29575964 | CS |
| 156 | -22.97 | -78.6913326482 | 29.19 | 51.66 | 2.42 | 1415036 | 18.96133647 | CS |
| 260 | -70.78 | -91.9220779221 | 77 | 99.05 | 2.42 | 1631490 | 27.26664396 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737149400 | 6.17 | -0.08 | -1.28 | 6.49 | 6.5599999 | 6.17 | 48500 |
| 1737062940 | 6.25 | -0.34 | -5.16 | 6.58 | 6.67 | 6.25 | 25500 |
| 1736976540 | 6.59 | 0.1 | 1.54 | 6.37 | 6.6 | 6.34 | 37300 |
| 1736890140 | 6.49 | 0.28 | 4.51 | 6.23 | 6.49 | 6.08 | 90300 |
| 1736803740 | 6.21 | -0.37 | -5.62 | 6.59 | 6.59 | 6.15 | 117600 |
| 1736544540 | 6.58 | 0.1 | 1.54 | 6.48 | 6.64 | 6.24 | 39300 |
| 1736458140 | 6.48 | -0.17 | -2.56 | 6.53 | 6.6 | 6.22 | 76100 |
| 1736371740 | 6.65 | 0.2 | 3.10 | 6.33 | 6.89 | 6.2699999 | 101800 |
| 1736285400 | 6.45 | -0.1 | -1.53 | 6.67 | 6.74 | 6.25 | 149200 |
| 1736198940 | 6.55 | -0.4 | -5.76 | 6.97 | 7 | 6.55 | 89800 |
| 1735939740 | 6.95 | 0 | 0.00 | 6.82 | 7 | 6.8 | 49400 |
| 1735853400 | 6.95 | -0.04 | -0.57 | 6.85 | 7 | 6.68 | 99300 |
| 1735594200 | 6.99 | 0 | 0.00 | 6.99 | 7.2 | 6.65 | 267200 |
| 1735334940 | 6.99 | 1.05 | 17.68 | 6.0599999 | 7.18 | 5.9 | 365000 |
| 1735248540 | 5.94 | -0.01 | -0.17 | 6.07 | 6.08 | 5.66 | 113100 |
| 1734989340 | 5.95 | -0.16 | -2.62 | 6.12 | 6.15 | 5.88 | 41000 |
| 1734730200 | 6.11 | -0.13 | -2.08 | 6.4 | 6.4 | 6.11 | 20500 |
| 1734643800 | 6.24 | -0.06 | -0.95 | 6.49 | 6.5 | 5.8 | 29500 |
| 1734557400 | 6.3 | -0.55 | -8.03 | 6.98 | 7.03 | 6.3 | 60900 |
| 1734470940 | 6.85 | -0.13 | -1.86 | 6.89 | 7.06 | 6.51 | 53600 |
| 1734384540 | 6.98 | -0.1 | -1.41 | 6.94 | 7.18 | 6.69 | 52900 |
| 1734125340 | 7.08 | -0.17 | -2.34 | 7.3 | 7.3 | 6.9 | 65200 |
| 1734039000 | 7.25 | 0.05 | 0.69 | 7.06 | 7.38 | 6.99 | 53500 |
| 1733952540 | 7.2 | 0.7 | 10.77 | 6.63 | 7.35 | 6.41 | 284800 |
| 1733866140 | 6.5 | -0.08 | -1.22 | 6.48 | 6.74 | 6.48 | 76300 |
| 1733779740 | 6.58 | -0.17 | -2.52 | 6.75 | 6.87 | 6.32 | 121900 |
| 1733520600 | 6.75 | 0.32 | 4.98 | 6.39 | 6.86 | 6.3 | 102300 |
| 1733434200 | 6.43 | -0.25 | -3.74 | 6.68 | 6.9 | 6.43 | 75500 |
| 1733347800 | 6.68 | 0.28 | 4.37 | 6.5 | 6.82 | 6.17 | 89200 |
| 1733261340 | 6.4 | 0.29 | 4.75 | 6.11 | 6.43 | 5.9 | 43500 |
| 1733174940 | 6.11 | 0.31 | 5.34 | 5.97 | 6.13 | 5.6 | 51900 |
| 1732915740 | 5.8 | -0.11 | -1.86 | 5.82 | 6.09 | 5.64 | 119900 |
| 1732829400 | 5.91 | -0.49 | -7.66 | 6.29 | 6.48 | 5.68 | 284500 |
| 1732743000 | 6.4 | -0.4 | -5.88 | 6.98 | 6.98 | 6.3099999 | 113100 |
| 1732656600 | 6.8 | -0.5 | -6.85 | 7.47 | 7.47 | 6.8 | 143100 |
| 1732570140 | 7.3 | -0.12 | -1.62 | 7.6 | 7.64 | 7.29 | 95200 |
| 1732310940 | 7.42 | -0.49 | -6.19 | 8.05 | 8.46 | 7.42 | 380900 |
| 1732224600 | 7.91 | 0.36 | 4.77 | 7.6 | 8.18 | 7.19 | 172700 |
| 1732051800 | 7.55 | -0.77 | -9.25 | 8.4 | 8.4 | 7.31 | 561600 |
| 1731965340 | 8.32 | 0.23 | 2.84 | 8.17 | 8.53 | 7.9 | 366500 |
| 1731619800 | 8.09 | 0.72 | 9.77 | 7.17 | 8.09 | 6.17 | 1302500 |
| 1731533400 | 7.37 | 0.37 | 5.29 | 7 | 7.37 | 6.66 | 198500 |
| 1731446940 | 7 | -0.24 | -3.31 | 7.4 | 7.4 | 6.99 | 107600 |
| 1731360540 | 7.24 | -0.24 | -3.21 | 7.46 | 7.55 | 6.92 | 185100 |
| 1731101400 | 7.48 | 0.53 | 7.63 | 6.84 | 7.49 | 6.44 | 340900 |
| 1731014940 | 6.95 | 0.95 | 15.83 | 6 | 6.95 | 5.89 | 333500 |
| 1730928600 | 6 | 0.39 | 6.95 | 5.51 | 6.25 | 5.5 | 203500 |
| 1730842200 | 5.61 | 0.44 | 8.51 | 5.08 | 5.82 | 5.07 | 309600 |
| 1730755800 | 5.17 | 0.03 | 0.58 | 5.23 | 5.3 | 5.07 | 91200 |
| 1730496600 | 5.14 | -0.44 | -7.89 | 5.57 | 5.57 | 5.14 | 70400 |
| 1730410200 | 5.58 | -0.03 | -0.53 | 5.73 | 5.76 | 5.53 | 40000 |
| 1730323800 | 5.61 | 0.05 | 0.90 | 5.54 | 5.78 | 5.48 | 61100 |
| 1730237340 | 5.5599999 | 0 | 0.00 | 5.65 | 5.67 | 5.43 | 237000 |
| 1730151000 | 5.5599999 | -0.07 | -1.24 | 5.72 | 5.82 | 5.47 | 164400 |
| 1729891800 | 5.63 | -0.11 | -1.92 | 5.65 | 5.92 | 5.63 | 152100 |
| 1729805400 | 5.74 | -0.04 | -0.69 | 5.8 | 5.86 | 5.42 | 145900 |
| 1729719000 | 5.78 | -0.31 | -5.09 | 6.01 | 6.1 | 5.75 | 318800 |
| 1729632600 | 6.09 | 0.15 | 2.53 | 6.09 | 6.18 | 5.92 | 189000 |
| 1729546140 | 5.94 | -0.36 | -5.71 | 6.4 | 6.4 | 5.8 | 273700 |
