Hot Features
프리미엄
Vamos (VAMO3)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 4.74137931034 | 4.64 | 4.92 | 3.97 | 12833920 | 4.27478244 | CS |
| 4 | 1.24 | 34.2541436464 | 3.62 | 5.34 | 3.61 | 14766560 | 4.52093673 | CS |
| 12 | 0.15 | 3.1847133758 | 4.71 | 5.4 | 3.54 | 10274628 | 4.42372084 | CS |
| 26 | -0.65 | -11.7967332123 | 5.51 | 6.54 | 3.54 | 9924606 | 4.98289069 | CS |
| 52 | -3.53 | -42.073897497 | 8.39 | 9.59 | 3.54 | 9154418 | 6.24158454 | CS |
| 156 | -7.2 | -59.7014925373 | 12.06 | 16.69 | 3.54 | 6621975 | 8.95942393 | CS |
| 260 | -3.14 | -39.25 | 8 | 18.9825 | 3.54 | 5302244 | 9.3595138 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744407000 | 4.87 | 0.53 | 12.21 | 4.45 | 4.92 | 4.41 | 16784300 |
| 1744320600 | 4.34 | -0.04 | -0.91 | 4.37 | 4.37 | 4.15 | 9603000 |
| 1744234200 | 4.38 | 0.27 | 6.57 | 3.99 | 4.45 | 3.97 | 14160900 |
| 1744147800 | 4.11 | -0.1 | -2.38 | 4.3 | 4.42 | 4.09 | 11734300 |
| 1744061400 | 4.21 | -0.1 | -2.32 | 4.18 | 4.46 | 4.13 | 11923900 |
| 1743802200 | 4.3099999 | -0.5 | -10.40 | 4.64 | 4.64 | 4.3099999 | 16747500 |
| 1743715800 | 4.8099999 | 0.09 | 1.91 | 4.69 | 5.08 | 4.68 | 19797000 |
| 1743629400 | 4.72 | 0.29 | 6.55 | 4.42 | 4.86 | 4.4 | 19644100 |
| 1743542940 | 4.43 | 0.04 | 0.91 | 4.35 | 4.57 | 4.3099999 | 16996300 |
| 1743456600 | 4.39 | -0.26 | -5.59 | 4.62 | 4.62 | 4.36 | 18104800 |
| 1743197400 | 4.65 | -0.49 | -9.53 | 5.1 | 5.1 | 4.64 | 34329400 |
| 1743111000 | 5.14 | -0.15 | -2.84 | 5.28 | 5.34 | 5.14 | 10527000 |
| 1743024600 | 5.29 | 0.33 | 6.65 | 5.0199999 | 5.32 | 4.94 | 21659300 |
| 1742938200 | 4.96 | 0.63 | 14.55 | 4.71 | 5.05 | 4.68 | 18482300 |
| 1742851740 | 4.33 | -0.05 | -1.14 | 4.38 | 4.46 | 4.2699999 | 7749800 |
| 1742592600 | 4.38 | 0.13 | 3.06 | 4.25 | 4.5 | 4.2 | 9811300 |
| 1742506200 | 4.25 | -0.04 | -0.93 | 4.25 | 4.33 | 4.17 | 4681500 |
| 1742419800 | 4.29 | 0.2 | 4.89 | 4.11 | 4.32 | 4.01 | 5851600 |
| 1742333400 | 4.09 | -0.11 | -2.62 | 4.23 | 4.26 | 4.0199999 | 9362400 |
| 1742247000 | 4.2 | 0.25 | 6.33 | 3.96 | 4.3 | 3.93 | 13527000 |
| 1741987800 | 3.95 | 0.38 | 10.64 | 3.62 | 3.95 | 3.61 | 20637800 |
| 1741901400 | 3.57 | -0.15 | -4.03 | 3.7 | 3.72 | 3.54 | 10921100 |
| 1741814940 | 3.72 | -0.02 | -0.53 | 3.76 | 3.86 | 3.67 | 6895000 |
| 1741728600 | 3.74 | 0 | 0.00 | 3.77 | 3.84 | 3.7 | 8346700 |
| 1741642140 | 3.74 | -0.08 | -2.09 | 3.77 | 3.9 | 3.71 | 8420400 |
| 1741382940 | 3.82 | 0.17 | 4.66 | 3.65 | 3.95 | 3.59 | 13260300 |
| 1741296540 | 3.65 | -0.05 | -1.35 | 3.75 | 3.78 | 3.59 | 11312000 |
| 1741210140 | 3.7 | -0.11 | -2.89 | 3.85 | 3.9 | 3.68 | 7801900 |
| 1740778200 | 3.81 | -0.27 | -6.62 | 4.07 | 4.07 | 3.74 | 23465800 |
| 1740691740 | 4.08 | -0.06 | -1.45 | 4.08 | 4.25 | 4.0599999 | 5962900 |
| 1740605400 | 4.14 | -0.14 | -3.27 | 4.34 | 4.36 | 3.95 | 10400300 |
| 1740519000 | 4.28 | -0.02 | -0.47 | 4.3099999 | 4.37 | 4.28 | 4559000 |
| 1740432540 | 4.3 | -0.32 | -6.93 | 4.66 | 4.68 | 4.3 | 5475000 |
| 1740173400 | 4.62 | -0.13 | -2.74 | 4.75 | 4.79 | 4.5199999 | 8966900 |
| 1740087000 | 4.75 | -0.28 | -5.57 | 5.03 | 5.07 | 4.73 | 9078200 |
| 1740000540 | 5.03 | -0.28 | -5.27 | 5.25 | 5.25 | 5.03 | 5264600 |
| 1739914140 | 5.3099999 | 0.02 | 0.38 | 5.26 | 5.4 | 5.14 | 5765100 |
| 1739827800 | 5.29 | 0.29 | 5.80 | 5 | 5.38 | 4.94 | 12821100 |
| 1739568600 | 5 | 0.42 | 9.17 | 4.63 | 5 | 4.63 | 8506000 |
| 1739482140 | 4.58 | -0.08 | -1.72 | 4.64 | 4.73 | 4.5199999 | 4197500 |
| 1739395740 | 4.66 | 0.11 | 2.42 | 4.51 | 4.66 | 4.3099999 | 7930800 |
| 1739309400 | 4.55 | 0.27 | 6.31 | 4.28 | 4.6 | 4.25 | 11944900 |
| 1739222940 | 4.28 | 0.22 | 5.42 | 4.1 | 4.29 | 4.0599999 | 10488800 |
| 1738963800 | 4.0599999 | -0.21 | -4.92 | 4.28 | 4.39 | 4.05 | 14696900 |
| 1738877340 | 4.2699999 | -0.1 | -2.29 | 4.37 | 4.43 | 4.1 | 20444700 |
| 1738790940 | 4.37 | -0.27 | -5.82 | 4.64 | 4.66 | 4.37 | 7164300 |
| 1738704600 | 4.64 | -0.12 | -2.52 | 4.74 | 4.7699999 | 4.62 | 4532900 |
| 1738618200 | 4.76 | -0.08 | -1.65 | 4.82 | 4.84 | 4.69 | 3517400 |
| 1738358940 | 4.84 | -0.03 | -0.62 | 4.9 | 5.0199999 | 4.7699999 | 5100300 |
| 1738272540 | 4.87 | 0.15 | 3.18 | 4.74 | 4.9 | 4.74 | 4300100 |
| 1738186200 | 4.72 | -0.05 | -1.05 | 4.82 | 4.83 | 4.69 | 2767200 |
| 1738099740 | 4.7699999 | -0.12 | -2.45 | 4.86 | 4.9 | 4.76 | 3174000 |
| 1738013340 | 4.89 | 0.33 | 7.24 | 4.5599999 | 4.9 | 4.5199999 | 8797400 |
| 1737754200 | 4.5599999 | -0.1 | -2.15 | 4.66 | 4.84 | 4.5599999 | 5546200 |
| 1737667740 | 4.66 | -0.04 | -0.85 | 4.68 | 4.75 | 4.58 | 5067300 |
| 1737581400 | 4.7 | 0.13 | 2.84 | 4.6 | 4.72 | 4.53 | 4926900 |
| 1737495000 | 4.57 | -0.1 | -2.14 | 4.66 | 4.7 | 4.5599999 | 2286300 |
| 1737408600 | 4.67 | 0.03 | 0.65 | 4.5599999 | 4.74 | 4.5199999 | 3302300 |
| 1737149400 | 4.64 | -0.06 | -1.28 | 4.71 | 4.75 | 4.58 | 3188700 |
| 1737062940 | 4.7 | -0.17 | -3.49 | 4.8099999 | 4.83 | 4.63 | 4696900 |
| 1736976540 | 4.87 | 0.42 | 9.44 | 4.51 | 4.88 | 4.5 | 6955800 |
| 1736890140 | 4.45 | 0.07 | 1.60 | 4.39 | 4.5199999 | 4.33 | 4388100 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
