Hot Features
프리미엄
Vamos (VAMO3F)
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 |
|---|---|---|---|---|---|---|---|
| 1732656600 | 6.45 | 0.35 | 5.74 | 6.16 | 6.45 | 6.0599999 | 15319 |
| 1732570140 | 6.1 | 0.01 | 0.16 | 6.15 | 6.18 | 5.83 | 17221 |
| 1732310940 | 6.09 | -0.02 | -0.33 | 6.14 | 6.28 | 5.93 | 14531 |
| 1732224600 | 6.11 | 0.45 | 7.95 | 5.83 | 6.11 | 5.64 | 24683 |
| 1732051800 | 5.66 | -0.07 | -1.22 | 5.7699999 | 5.9 | 5.51 | 14581 |
| 1731965340 | 5.73 | 0.17 | 3.06 | 5.5599999 | 5.73 | 5.45 | 14000 |
| 1731619800 | 5.5599999 | -0.01 | -0.18 | 5.64 | 5.69 | 5.47 | 17388 |
| 1731533400 | 5.57 | -0.04 | -0.71 | 5.7 | 5.86 | 5.55 | 14600 |
| 1731446940 | 5.61 | -0.17 | -2.94 | 5.76 | 5.87 | 5.53 | 32398 |
| 1731360540 | 5.78 | 0.02 | 0.35 | 5.82 | 5.87 | 5.58 | 38788 |
| 1731101400 | 5.76 | -0.04 | -0.69 | 5.7699999 | 5.82 | 5.59 | 36861 |
| 1731014940 | 5.8 | -0.4 | -6.45 | 6.18 | 6.2699999 | 5.79 | 32936 |
| 1730928600 | 6.2 | -0.02 | -0.32 | 6.07 | 6.2 | 5.88 | 32145 |
| 1730842200 | 6.22 | -0.02 | -0.32 | 6.17 | 6.2699999 | 6.01 | 12975 |
| 1730755800 | 6.24 | 0.4 | 6.85 | 5.9 | 6.24 | 5.82 | 16682 |
| 1730496600 | 5.84 | -0.45 | -7.15 | 6.36 | 6.36 | 5.74 | 24565 |
| 1730410200 | 6.29 | -0.15 | -2.33 | 6.3099999 | 6.54 | 6.28 | 12552 |
| 1730323800 | 6.44 | 0.19 | 3.04 | 6.3099999 | 6.46 | 6.21 | 16122 |
| 1730237340 | 6.25 | 0.01 | 0.16 | 6.24 | 6.36 | 6.2 | 9403 |
| 1730151000 | 6.24 | -0.06 | -0.95 | 6.4 | 6.45 | 6.24 | 10711 |
| 1729891800 | 6.3 | -0.1 | -1.56 | 6.46 | 6.46 | 6.2 | 12610 |
| 1729805400 | 6.4 | 0.09 | 1.43 | 6.23 | 6.47 | 6.12 | 14178 |
| 1729719000 | 6.3099999 | 0.1 | 1.61 | 6.3 | 6.48 | 6.17 | 22576 |
| 1729632600 | 6.21 | 0.17 | 2.81 | 6.05 | 6.2699999 | 5.97 | 13979 |
| 1729546140 | 6.04 | 0.2 | 3.42 | 5.88 | 6.05 | 5.8 | 16965 |
| 1729287000 | 5.84 | 0.08 | 1.39 | 5.82 | 5.89 | 5.67 | 12965 |
| 1729200540 | 5.76 | -0.05 | -0.86 | 5.89 | 5.89 | 5.67 | 12786 |
| 1729114140 | 5.8099999 | 0.16 | 2.83 | 5.73 | 5.82 | 5.6 | 14642 |
| 1729027740 | 5.65 | -0.01 | -0.18 | 5.71 | 5.79 | 5.6 | 15069 |
| 1728941340 | 5.66 | 0.04 | 0.71 | 5.65 | 5.76 | 5.46 | 25813 |
| 1728682200 | 5.62 | 0.1 | 1.81 | 5.55 | 5.62 | 5.4 | 20496 |
| 1728595740 | 5.5199999 | -0.04 | -0.72 | 5.63 | 5.64 | 5.45 | 20689 |
| 1728509400 | 5.5599999 | -0.19 | -3.30 | 5.74 | 5.74 | 5.5199999 | 22661 |
| 1728422940 | 5.75 | 0.06 | 1.05 | 5.75 | 5.8 | 5.59 | 16432 |
| 1728336600 | 5.69 | 0.05 | 0.89 | 5.7 | 5.86 | 5.63 | 32304 |
| 1728077400 | 5.64 | -0.15 | -2.59 | 5.78 | 5.85 | 5.54 | 31227 |
| 1727991000 | 5.79 | -0.27 | -4.46 | 6.09 | 6.12 | 5.41 | 76671 |
| 1727904540 | 6.0599999 | -0.54 | -8.18 | 6.53 | 6.68 | 6.0199999 | 45040 |
| 1727818200 | 6.6 | 0 | 0.00 | 6.68 | 6.71 | 6.4 | 21824 |
| 1727731800 | 6.6 | 0 | 0.00 | 6.67 | 6.86 | 6.58 | 16748 |
| 1727472600 | 6.6 | 0.09 | 1.38 | 6.63 | 6.72 | 6.5 | 15267 |
| 1727386140 | 6.51 | 0.04 | 0.62 | 6.55 | 6.64 | 6.44 | 14248 |
| 1727299740 | 6.47 | -0.09 | -1.37 | 6.58 | 6.66 | 6.43 | 16673 |
| 1727213400 | 6.5599999 | -0.05 | -0.76 | 6.78 | 6.78 | 6.55 | 17486 |
| 1727127000 | 6.61 | 0.06 | 0.92 | 6.69 | 6.72 | 6.42 | 21096 |
| 1726867800 | 6.55 | -0.36 | -5.21 | 6.98 | 6.99 | 6.47 | 40125 |
| 1726781400 | 6.91 | -0.24 | -3.36 | 7.23 | 7.24 | 6.91 | 29583 |
| 1726695000 | 7.15 | -0.22 | -2.99 | 7.3 | 7.49 | 7.12 | 22320 |
| 1726608600 | 7.37 | 0.07 | 0.96 | 7.38 | 7.4 | 7.23 | 14795 |
| 1726522200 | 7.3 | -0.12 | -1.62 | 7.38 | 7.42 | 7.28 | 11433 |
| 1726263000 | 7.42 | 0.18 | 2.49 | 7.23 | 7.54 | 7.2 | 13594 |
| 1726176540 | 7.24 | -0.06 | -0.82 | 7.39 | 7.39 | 7.17 | 14939 |
| 1726090140 | 7.3 | -0.09 | -1.22 | 7.47 | 7.47 | 7.24 | 15598 |
| 1726003740 | 7.39 | -0.11 | -1.47 | 7.5 | 7.53 | 7.37 | 10657 |
| 1725917400 | 7.5 | 0.12 | 1.63 | 7.51 | 7.58 | 7.35 | 11836 |
| 1725658200 | 7.38 | -0.38 | -4.90 | 7.75 | 7.78 | 7.38 | 17891 |
| 1725571800 | 7.76 | 0.11 | 1.44 | 7.7 | 7.82 | 7.53 | 9375 |
| 1725485400 | 7.65 | -0.04 | -0.52 | 7.64 | 7.9 | 7.62 | 12616 |
| 1725399000 | 7.69 | -0.03 | -0.39 | 7.64 | 7.7 | 7.55 | 12478 |
| 1725312600 | 7.72 | 0.17 | 2.25 | 7.6 | 7.72 | 7.45 | 21234 |
| 1725053400 | 7.55 | -0.1 | -1.31 | 7.73 | 7.75 | 7.54 | 18762 |
| 1724967000 | 7.65 | -0.27 | -3.41 | 8 | 8.0399999 | 7.64 | 22264 |
| 1724880600 | 7.92 | -0.21 | -2.58 | 8.1199999 | 8.19 | 7.87 | 17228 |
| 1724794140 | 8.13 | -0.1 | -1.22 | 8.2 | 8.36 | 8.1199999 | 8990 |
