Unipar Carbocloro SA (UNIP5)
BOV
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.35 | -2.70541082164 | 49.9 | 50.8 | 47.6 | 3640 | 48.51813187 | PR |
4 | -0.71 | -1.4413317093 | 49.26 | 50.8 | 47.01 | 1706 | 48.49472414 | PR |
12 | -1.46 | -2.91941611678 | 50.01 | 54.45 | 47.01 | 1194 | 49.38534759 | PR |
26 | -13.86416455 | -22.2131701192 | 62.41416455 | 65.80436163 | 47.01 | 833 | 50.87983022 | PR |
52 | -28.84283692 | -37.2680962061 | 77.39283692 | 78.93796695 | 47.01 | 625 | 54.84786431 | PR |
156 | -29.17004092 | -37.5321996421 | 77.72004092 | 103.61460257 | 47.01 | 586 | 75.01880478 | PR |
260 | 19.48337728 | 67.030069051 | 29.06662272 | 103.61460257 | 17.72355044 | 1026 | 50.78683002 | PR |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1726867800 | 48.55 | 0.25 | 0.52 | 47.8 | 48.55 | 47.6 | 3000 |
1726781400 | 48.3 | -1.7 | -3.40 | 48.79 | 48.79 | 47.86 | 15900 |
1726695000 | 50 | -0.06 | -0.12 | 48.33 | 50 | 48.33 | 500 |
1726608600 | 50.06 | 0 | 0.00 | 50.07 | 50.07 | 50.06 | 1200 |
1726522200 | 50.06 | 0.16 | 0.32 | 49.92 | 50.8 | 49.92 | 300 |
1726263000 | 49.9 | 1.99 | 4.15 | 49.9 | 49.9 | 49.9 | 300 |
1726176540 | 47.91 | 0.1 | 0.21 | 48.3 | 49.9 | 47.85 | 2300 |
1726090140 | 47.81 | -0.71 | -1.46 | 47.81 | 47.81 | 47.81 | 300 |
1726003740 | 48.52 | 0.31 | 0.64 | 48.51 | 48.52 | 48.51 | 2000 |
1725917400 | 48.21 | -0.58 | -1.19 | 48.21 | 48.21 | 48.21 | 100 |
1725658200 | 48.79 | 0 | 0.00 | 48.79 | 48.79 | 48.79 | 0 |
1725571800 | 48.79 | 0 | 0.00 | 48.79 | 48.79 | 48.79 | 0 |
1725485400 | 48.79 | 0.39 | 0.81 | 49.2 | 49.94 | 47.44 | 1200 |
1725399000 | 48.4 | 0.4 | 0.83 | 49 | 49 | 48.4 | 400 |
1725312600 | 48 | -1 | -2.04 | 48.01 | 48.01 | 48 | 500 |
1725053400 | 49 | 0.78 | 1.62 | 48.2 | 49.07 | 47.01 | 1600 |
1724967000 | 48.22 | -0.78 | -1.59 | 48.3 | 49.69 | 48.2 | 1300 |
1724880600 | 49 | 0 | 0.00 | 49 | 49 | 49 | 100 |
1724794140 | 49 | -0.26 | -0.53 | 49 | 49 | 49 | 900 |
1724707800 | 49.26 | 0 | 0.00 | 49.26 | 49.26 | 49.26 | 0 |
1724448600 | 49.26 | -0.72 | -1.44 | 49.26 | 49.26 | 49.26 | 100 |
1724362140 | 49.98 | -0.12 | -0.24 | 49.98 | 49.98 | 49.98 | 100 |
1724275740 | 50.1 | 0.01 | 0.02 | 50.1 | 50.1 | 50.1 | 100 |
1724189340 | 50.09 | 0.59 | 1.19 | 49.99 | 50.1 | 49.99 | 500 |
1724102940 | 49.5 | 0.7 | 1.43 | 49 | 49.5 | 49 | 300 |
1723843800 | 48.8 | -1.2 | -2.40 | 49.76 | 49.88 | 48.8 | 1500 |
1723757340 | 50 | 0.5 | 1.01 | 49.51 | 50 | 49.51 | 400 |
1723671000 | 49.5 | -0.4 | -0.80 | 49.9 | 50.21 | 49.2 | 1300 |
1723584600 | 49.9 | 0.2 | 0.40 | 51.39 | 51.39 | 49.9 | 900 |
1723498200 | 49.7 | 0.2 | 0.40 | 49.6 | 50.99 | 49.5 | 6700 |
1723239000 | 49.5 | -0.52 | -1.04 | 50 | 50.2 | 49.5 | 2200 |
1723152600 | 50.02 | -1.34 | -2.61 | 51.36 | 51.36 | 50.02 | 500 |
1723066200 | 51.36 | 0 | 0.00 | 51.36 | 51.36 | 51.36 | 0 |
1722979800 | 51.36 | 0 | 0.00 | 51.36 | 51.36 | 51.36 | 0 |
1722893400 | 51.36 | -0.45 | -0.87 | 51.49 | 51.5 | 51.36 | 400 |
1722634200 | 51.81 | 0 | 0.00 | 51.81 | 51.81 | 51.81 | 100 |
1722547800 | 51.81 | -0.19 | -0.37 | 51.87 | 51.87 | 51.81 | 600 |
1722461400 | 52 | 0.13 | 0.25 | 51.99 | 52 | 51.99 | 200 |
1722374940 | 51.87 | 0 | 0.00 | 51.87 | 51.87 | 51.87 | 0 |
1722288540 | 51.87 | 0 | 0.00 | 51.87 | 51.87 | 51.87 | 0 |
1722029340 | 51.87 | 0 | 0.00 | 51.87 | 51.87 | 51.87 | 0 |
1721942940 | 51.87 | 0 | 0.00 | 51.87 | 51.87 | 51.87 | 0 |
1721856540 | 51.87 | 0 | 0.00 | 51.87 | 51.87 | 51.87 | 0 |
1721770140 | 51.87 | -1.73 | -3.23 | 51.9 | 51.9 | 51.87 | 500 |
1721683800 | 53.6 | 2.82 | 5.55 | 51.95 | 53.61 | 51.95 | 900 |
1721424600 | 50.78 | -0.62 | -1.21 | 51.4 | 51.4 | 50.78 | 200 |
1721338200 | 51.4 | 0 | 0.00 | 51.4 | 51.4 | 51.4 | 0 |
1721251800 | 51.4 | -0.78 | -1.49 | 51.52 | 51.52 | 50.53 | 3900 |
1721165340 | 52.18 | 0 | 0.00 | 52.18 | 52.18 | 52.18 | 100 |
1721079000 | 52.18 | -0.62 | -1.17 | 52.59 | 52.59 | 52.18 | 500 |
1720819800 | 52.8 | -0.16 | -0.30 | 52.18 | 54.45 | 52.17 | 800 |
1720733400 | 52.96 | 1.8 | 3.52 | 52.96 | 52.96 | 52.96 | 400 |
1720647000 | 51.16 | 0.16 | 0.31 | 51.16 | 51.16 | 51.16 | 100 |
1720560600 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
1720474200 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
1720215000 | 51 | -0.5 | -0.97 | 51 | 51 | 51 | 100 |
1720128540 | 51.5 | 1.52 | 3.04 | 50.69 | 51.5 | 50.69 | 300 |
1720042200 | 49.98 | 0.98 | 2.00 | 49.98 | 49.98 | 49.98 | 100 |
1719955800 | 49 | 0 | 0.00 | 49.38 | 49.4 | 49 | 1100 |
1719869400 | 49 | -0.7 | -1.41 | 49.71 | 49.8 | 49 | 1000 |
1719610200 | 49.7 | -2.74 | -5.23 | 50.01 | 50.05 | 49.7 | 1300 |
1719523800 | 52.44 | 1.55 | 3.05 | 52.44 | 52.44 | 52.44 | 100 |
1719437400 | 50.89 | 0.6 | 1.19 | 50.28 | 50.89 | 50.28 | 300 |
1719351000 | 50.29 | -3.01 | -5.65 | 53.35 | 53.35 | 50.05 | 6700 |
1719264600 | 53.3 | -1.89 | -3.42 | 53.57 | 53.57 | 53.05 | 500 |
1719005400 | 55.19 | 1.04 | 1.92 | 55.19 | 55.19 | 55.19 | 300 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관