Hot Features
프리미엄
Vamos (VAMO3T)
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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742419800 | 4.34 | -0.41 | -8.63 | 4.33 | 4.34 | 4.33 | 300000 |
| 1742333400 | 4.75 | -0.23 | -4.62 | 4.16 | 4.75 | 4.16 | 56700 |
| 1742247000 | 4.98 | 1 | 25.13 | 4.38 | 4.98 | 4.38 | 13300 |
| 1741987800 | 3.98 | 0.28 | 7.57 | 3.97 | 3.98 | 3.97 | 10000 |
| 1741901400 | 3.7 | -0.11 | -2.89 | 3.83 | 3.84 | 3.67 | 161000 |
| 1741814940 | 3.81 | 0.02 | 0.53 | 3.96 | 3.98 | 3.8 | 55000 |
| 1741728600 | 3.79 | -0.11 | -2.82 | 3.78 | 3.79 | 3.78 | 40500 |
| 1741642140 | 3.9 | -0.09 | -2.26 | 3.87 | 4.03 | 3.75 | 200500 |
| 1741382940 | 3.99 | 0.29 | 7.84 | 3.88 | 3.99 | 3.83 | 255000 |
| 1741296540 | 3.7 | -0.16 | -4.15 | 3.83 | 3.84 | 3.69 | 898000 |
| 1741210200 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1740778200 | 3.86 | -0.4 | -9.39 | 4.16 | 4.17 | 3.81 | 350500 |
| 1740691740 | 4.26 | 0.03 | 0.71 | 4.16 | 4.26 | 4.16 | 145000 |
| 1740605400 | 4.23 | -0.14 | -3.20 | 4.22 | 4.23 | 4.22 | 10000 |
| 1740519000 | 4.37 | -0.25 | -5.41 | 4.36 | 4.37 | 4.36 | 30000 |
| 1740432540 | 4.62 | -0.02 | -0.43 | 4.7 | 4.71 | 4.61 | 167500 |
| 1740173400 | 4.64 | -0.17 | -3.53 | 4.7699999 | 4.78 | 4.63 | 67500 |
| 1740087000 | 4.8099999 | -0.7 | -12.70 | 4.94 | 4.95 | 4.8 | 60000 |
| 1740000540 | 5.51 | 0 | 0.00 | 5.51 | 5.51 | 5.51 | 0 |
| 1739914140 | 5.51 | 0.03 | 0.55 | 5.5 | 5.51 | 5.5 | 600 |
| 1739827800 | 5.48 | 1.3 | 31.10 | 5.47 | 5.48 | 5.47 | 5000 |
| 1739568540 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1739482140 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1739395740 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1739309340 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1739222940 | 4.18 | 0.05 | 1.21 | 4.17 | 4.18 | 4.17 | 20000 |
| 1738963800 | 4.13 | -0.2 | -4.62 | 4.12 | 4.13 | 4.12 | 120000 |
| 1738877340 | 4.33 | -0.14 | -3.13 | 4.43 | 4.53 | 4.21 | 189000 |
| 1738790940 | 4.47 | -0.22 | -4.69 | 4.61 | 4.62 | 4.46 | 120300 |
| 1738704600 | 4.69 | -0.33 | -6.57 | 4.68 | 4.69 | 4.68 | 10000 |
| 1738618200 | 5.0199999 | -0.08 | -1.57 | 5.01 | 5.0199999 | 5.01 | 600 |
| 1738358940 | 5.1 | 0.23 | 4.72 | 5 | 5.1 | 5 | 71800 |
| 1738272540 | 4.87 | -0.09 | -1.81 | 4.9 | 4.91 | 4.86 | 75000 |
| 1738186200 | 4.96 | 0.12 | 2.48 | 4.88 | 4.96 | 4.88 | 175000 |
| 1738099740 | 4.84 | -0.17 | -3.39 | 4.83 | 4.84 | 4.83 | 45000 |
| 1738013340 | 5.01 | 0.21 | 4.38 | 5 | 5.01 | 5 | 35000 |
| 1737754200 | 4.8 | -0.01 | -0.21 | 4.93 | 4.94 | 4.79 | 1700 |
| 1737667800 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.8099999 | 4.8099999 | 0 |
| 1737581400 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.8099999 | 4.8099999 | 0 |
| 1737495000 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.8099999 | 4.8099999 | 0 |
| 1737408600 | 4.8099999 | 0.01 | 0.21 | 4.8 | 4.8099999 | 4.8 | 300000 |
| 1737149400 | 4.8 | 0.31 | 6.90 | 4.79 | 4.8 | 4.79 | 10000 |
| 1737062940 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1736976540 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1736890140 | 4.49 | -0.1 | -2.18 | 4.48 | 4.49 | 4.48 | 20000 |
| 1736803740 | 4.59 | 0.09 | 2.00 | 4.45 | 4.59 | 4.29 | 50300 |
| 1736544540 | 4.5 | -0.22 | -4.66 | 4.49 | 4.5 | 4.49 | 17300 |
| 1736458140 | 4.72 | -0.18 | -3.67 | 4.71 | 4.72 | 4.71 | 1500 |
| 1736371740 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1736285340 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1736198940 | 4.9 | -0.1 | -2.00 | 4.89 | 4.9 | 4.89 | 3000 |
| 1735939740 | 5 | 0.39 | 8.46 | 4.99 | 5 | 4.99 | 8500 |
| 1735853400 | 4.61 | -1.16 | -20.10 | 4.61 | 5.41 | 4.6 | 38500 |
| 1735594140 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1735334940 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1735248540 | 5.7699999 | 1.09 | 23.29 | 5.03 | 5.7699999 | 5.03 | 3800 |
| 1734989400 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1734730200 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
