Hot Features
프리미엄
Vittia S.A. (VITT3)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.55 | 10.9343936382 | 5.03 | 5.64 | 4.98 | 280560 | 5.3111085 | CS |
| 4 | 0.38 | 7.30769230769 | 5.2 | 5.64 | 4.87 | 527120 | 5.17787866 | CS |
| 12 | 0.14 | 2.57352941176 | 5.44 | 5.9 | 4.87 | 367294 | 5.25442888 | CS |
| 26 | -0.55 | -8.9722675367 | 6.13 | 6.47 | 4.87 | 397437 | 5.60959099 | CS |
| 52 | -1.83662418 | -24.7636139492 | 7.41662418 | 7.55295919 | 4.87 | 443440 | 5.827048 | CS |
| 156 | -7.58996133 | -57.6308550938 | 13.16996133 | 14.36062036 | 4.87 | 317059 | 8.20370439 | CS |
| 260 | -3.69078023 | -39.8108911918 | 9.27078023 | 14.36062036 | 4.87 | 299459 | 8.33010313 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738358940 | 5.58 | 0.05 | 0.90 | 5.51 | 5.64 | 5.51 | 249200 |
| 1738272540 | 5.53 | 0.28 | 5.33 | 5.2699999 | 5.55 | 5.26 | 416100 |
| 1738186200 | 5.25 | 0 | 0.00 | 5.25 | 5.32 | 5.18 | 263500 |
| 1738099740 | 5.25 | 0.03 | 0.57 | 5.21 | 5.25 | 5.11 | 253000 |
| 1738013340 | 5.22 | 0.13 | 2.55 | 5.0199999 | 5.22 | 5.01 | 341900 |
| 1737754200 | 5.09 | 0.07 | 1.39 | 5.03 | 5.09 | 4.98 | 128300 |
| 1737667740 | 5.0199999 | -0.16 | -3.09 | 5.18 | 5.2 | 5.01 | 757400 |
| 1737581400 | 5.18 | 0.03 | 0.58 | 5.16 | 5.21 | 5.08 | 459900 |
| 1737495000 | 5.15 | 0.05 | 0.98 | 5.09 | 5.17 | 5.04 | 225200 |
| 1737408600 | 5.1 | -0.07 | -1.35 | 5.22 | 5.28 | 5 | 429700 |
| 1737149400 | 5.17 | 0.05 | 0.98 | 5.11 | 5.17 | 4.97 | 5328400 |
| 1737062940 | 5.12 | -0.18 | -3.40 | 5.26 | 5.26 | 5.12 | 304700 |
| 1736976540 | 5.3 | 0.19 | 3.72 | 5.15 | 5.3 | 5.0599999 | 223800 |
| 1736890140 | 5.11 | 0.12 | 2.40 | 4.99 | 5.11 | 4.87 | 152400 |
| 1736803740 | 4.99 | -0.19 | -3.67 | 5.19 | 5.19 | 4.92 | 242800 |
| 1736544540 | 5.18 | -0.05 | -0.96 | 5.24 | 5.25 | 5.15 | 107200 |
| 1736458140 | 5.23 | -0.05 | -0.95 | 5.23 | 5.3099999 | 5.17 | 160000 |
| 1736371740 | 5.28 | 0.07 | 1.34 | 5.16 | 5.28 | 5.12 | 272600 |
| 1736285400 | 5.21 | -0.09 | -1.70 | 5.3099999 | 5.37 | 5.21 | 129700 |
| 1736198940 | 5.3 | 0.16 | 3.11 | 5.16 | 5.3099999 | 5.14 | 201400 |
| 1735939740 | 5.14 | -0.21 | -3.93 | 5.2 | 5.33 | 5.13 | 144400 |
| 1735853400 | 5.35 | -0.05 | -0.93 | 5.28 | 5.35 | 5.11 | 161600 |
| 1735594200 | 5.4 | 0.15 | 2.86 | 5.21 | 5.4 | 5.11 | 443100 |
| 1735334940 | 5.25 | 0.07 | 1.35 | 5.19 | 5.29 | 5.11 | 786000 |
| 1735248540 | 5.18 | 0.11 | 2.17 | 5.0599999 | 5.2 | 4.98 | 593400 |
| 1734989340 | 5.07 | -0.08 | -1.55 | 5.21 | 5.21 | 5.07 | 349100 |
| 1734730200 | 5.15 | 0.06 | 1.18 | 5.11 | 5.25 | 5.07 | 271300 |
| 1734643800 | 5.09 | 0.16 | 3.25 | 4.9 | 5.19 | 4.9 | 297900 |
| 1734557400 | 4.93 | -0.37 | -6.98 | 5.3 | 5.3 | 4.93 | 453200 |
| 1734470940 | 5.3 | 0.27 | 5.37 | 5.03 | 5.3 | 4.93 | 145700 |
| 1734384540 | 5.03 | 0 | 0.00 | 5.04 | 5.09 | 4.94 | 92100 |
| 1734125340 | 5.03 | -0.27 | -5.09 | 5.29 | 5.33 | 5.03 | 213000 |
| 1734039000 | 5.3 | -0.39 | -6.85 | 5.69 | 5.69 | 5.3 | 462600 |
| 1733952540 | 5.69 | 0.18 | 3.27 | 5.5599999 | 5.72 | 5.49 | 276400 |
| 1733866140 | 5.51 | 0.06 | 1.10 | 5.45 | 5.62 | 5.44 | 246700 |
| 1733779740 | 5.45 | 0 | 0.00 | 5.45 | 5.49 | 5.34 | 223700 |
| 1733520600 | 5.45 | -0.05 | -0.91 | 5.48 | 5.48 | 5.2699999 | 183200 |
| 1733434200 | 5.5 | -0.01 | -0.18 | 5.5199999 | 5.59 | 5.32 | 463800 |
| 1733347800 | 5.51 | 0.13 | 2.42 | 5.38 | 5.51 | 5.33 | 353200 |
| 1733261340 | 5.38 | -0.02 | -0.37 | 5.43 | 5.46 | 5.21 | 214900 |
| 1733174940 | 5.4 | 0.09 | 1.69 | 5.2699999 | 5.48 | 5.19 | 189800 |
| 1732915740 | 5.3099999 | 0.26 | 5.15 | 5 | 5.3099999 | 4.93 | 274800 |
| 1732829400 | 5.05 | -0.23 | -4.36 | 5.25 | 5.26 | 5 | 361000 |
| 1732743000 | 5.28 | -0.19 | -3.47 | 5.5 | 5.5 | 5.28 | 147100 |
| 1732656600 | 5.47 | -0.07 | -1.26 | 5.53 | 5.53 | 5.38 | 183100 |
| 1732570140 | 5.54 | -0.04 | -0.72 | 5.64 | 5.69 | 5.42 | 171000 |
| 1732310940 | 5.58 | -0.01 | -0.18 | 5.46 | 5.7 | 5.41 | 305600 |
| 1732224600 | 5.59 | -0.14 | -2.44 | 5.73 | 5.76 | 5.5599999 | 173300 |
| 1732051800 | 5.73 | 0.07 | 1.24 | 5.72 | 5.76 | 5.6 | 262100 |
| 1731965340 | 5.66 | -0.18 | -3.08 | 5.9 | 5.9 | 5.61 | 178800 |
| 1731619800 | 5.84 | 0.48 | 8.96 | 5.36 | 5.86 | 5.3 | 248800 |
| 1731533400 | 5.36 | 0.12 | 2.29 | 5.25 | 5.36 | 5.15 | 156100 |
| 1731446940 | 5.24 | -0.12 | -2.24 | 5.39 | 5.39 | 5.21 | 140800 |
| 1731360540 | 5.36 | -0.04 | -0.74 | 5.4 | 5.42 | 5.3099999 | 128400 |
| 1731101400 | 5.4 | -0.11 | -2.00 | 5.44 | 5.58 | 5.3099999 | 139900 |
| 1731014940 | 5.51 | -0.14 | -2.48 | 5.66 | 5.74 | 5.51 | 158400 |
| 1730928600 | 5.65 | 0.04 | 0.71 | 5.58 | 5.65 | 5.44 | 174300 |
| 1730842200 | 5.61 | 0.01 | 0.18 | 5.59 | 5.7 | 5.51 | 181200 |
| 1730755800 | 5.6 | 0.11 | 2.00 | 5.46 | 5.66 | 5.45 | 198600 |
