Hot Features
프리미엄
Vulcabras S.A (VULC3)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.28 | -1.73374613003 | 16.15 | 16.31 | 15.49 | 788800 | 15.80419498 | CS |
| 4 | -0.73 | -4.39759036145 | 16.6 | 17.5 | 15.49 | 698283 | 16.34840657 | CS |
| 12 | -1.66 | -9.4694808899 | 17.53 | 18.72 | 15.49 | 684403 | 17.13458945 | CS |
| 26 | 0.15 | 0.954198473282 | 15.72 | 18.72 | 14.2 | 677196 | 16.43536073 | CS |
| 52 | -3.71 | -18.9479060266 | 19.58 | 22.19 | 14.2 | 791194 | 17.56199047 | CS |
| 156 | 4.94 | 45.1967063129 | 10.93 | 22.31 | 7.87 | 595275 | 15.30353085 | CS |
| 260 | 8.06 | 103.201024328 | 7.81 | 22.31 | 3.49 | 722056 | 11.26583092 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732224600 | 15.56 | -0.26 | -1.64 | 15.8 | 15.83 | 15.49 | 838600 |
| 1732051800 | 15.82 | -0.35 | -2.16 | 16.05 | 16.059999 | 15.76 | 1011700 |
| 1731965340 | 16.17 | 0.07 | 0.43 | 16.149999 | 16.309999 | 15.98 | 516100 |
| 1731619800 | 16.1 | 0.04 | 0.25 | 16.059999 | 16.29 | 16.03 | 406800 |
| 1731533400 | 16.059999 | -0.11 | -0.68 | 16.17 | 16.23 | 15.98 | 792500 |
| 1731446940 | 16.17 | 0.08 | 0.50 | 16.09 | 16.18 | 15.87 | 703300 |
| 1731360540 | 16.09 | -0.21 | -1.29 | 16.379999 | 16.43 | 15.79 | 1258700 |
| 1731101400 | 16.3 | -0.15 | -0.91 | 16.42 | 16.489999 | 16.149999 | 688000 |
| 1731014940 | 16.45 | -0.92 | -5.30 | 17.2 | 17.31 | 16.399999 | 1351300 |
| 1730928600 | 17.37 | 0.25 | 1.46 | 16.9 | 17.5 | 16.55 | 1181100 |
| 1730842200 | 17.12 | 0.28 | 1.66 | 16.92 | 17.12 | 16.73 | 415700 |
| 1730755800 | 16.84 | 0.47 | 2.87 | 16.45 | 16.84 | 16.37 | 516200 |
| 1730496600 | 16.37 | -0.09 | -0.55 | 16.52 | 16.52 | 16.28 | 702800 |
| 1730410200 | 16.46 | -0.18 | -1.08 | 16.6 | 16.71 | 16.379999 | 650200 |
| 1730323800 | 16.64 | 0.33 | 2.02 | 16.3 | 16.85 | 16.25 | 549100 |
| 1730237340 | 16.309999 | 0.01 | 0.06 | 16.399999 | 16.55 | 16.3 | 337700 |
| 1730151000 | 16.3 | 0.07 | 0.43 | 16.23 | 16.46 | 16.18 | 358200 |
| 1729891800 | 16.23 | -0.39 | -2.35 | 16.6 | 16.68 | 16.129999 | 291100 |
| 1729805400 | 16.62 | 0.49 | 3.04 | 16.219999 | 16.69 | 16.03 | 540800 |
| 1729719000 | 16.129999 | -0.15 | -0.92 | 16.239999 | 16.29 | 16.12 | 471200 |
| 1729632600 | 16.28 | -0.36 | -2.16 | 16.64 | 16.64 | 16.12 | 577800 |
| 1729546140 | 16.64 | 0.18 | 1.09 | 16.489999 | 16.719999 | 16.41 | 351600 |
| 1729287000 | 16.46 | 0.07 | 0.43 | 16.34 | 16.469999 | 16.149999 | 519500 |
| 1729200540 | 16.39 | 0 | 0.00 | 16.39 | 16.42 | 16.05 | 529600 |
| 1729114140 | 16.39 | -0.16 | -0.97 | 16.7 | 16.719999 | 16.39 | 605100 |
| 1729027740 | 16.55 | -0.18 | -1.08 | 16.719999 | 16.77 | 16.5 | 287000 |
| 1728941340 | 16.73 | 0.34 | 2.07 | 16.35 | 16.79 | 16.32 | 421000 |
| 1728682200 | 16.39 | 0.06 | 0.37 | 16.44 | 16.44 | 16.16 | 251000 |
| 1728595740 | 16.329999 | -0.26 | -1.57 | 16.469999 | 16.52 | 16.32 | 294300 |
| 1728509400 | 16.59 | -0.12 | -0.72 | 16.76 | 16.76 | 16.309999 | 519100 |
| 1728422940 | 16.71 | 0.11 | 0.66 | 16.6 | 16.719999 | 16.46 | 300600 |
| 1728336600 | 16.6 | -0.33 | -1.95 | 16.93 | 16.98 | 16.559999 | 427600 |
| 1728077400 | 16.93 | -0.06 | -0.35 | 16.95 | 16.99 | 16.64 | 337400 |
| 1727991000 | 16.99 | -0.41 | -2.36 | 17.28 | 17.28 | 16.89 | 335600 |
| 1727904540 | 17.4 | 0.22 | 1.28 | 17.23 | 17.57 | 17.23 | 617500 |
| 1727818200 | 17.18 | 0.39 | 2.32 | 16.85 | 17.23 | 16.8 | 1028400 |
| 1727731800 | 16.79 | -0.19 | -1.12 | 16.98 | 17.03 | 16.76 | 270400 |
| 1727472600 | 16.98 | 0.07 | 0.41 | 16.92 | 17.24 | 16.87 | 528900 |
| 1727386140 | 16.91 | 0.32 | 1.93 | 16.75 | 17.03 | 16.719999 | 416300 |
| 1727299740 | 16.59 | -0.32 | -1.89 | 16.73 | 17 | 16.53 | 301400 |
| 1727213400 | 16.91 | 0.14 | 0.83 | 17.13 | 17.2 | 16.54 | 794500 |
| 1727127000 | 16.77 | -0.08 | -0.47 | 16.8 | 16.8 | 16.36 | 868700 |
| 1726867800 | 16.85 | -1 | -5.60 | 17.6 | 17.6 | 16.62 | 1520700 |
| 1726781400 | 17.85 | -0.2 | -1.11 | 18.06 | 18.07 | 17.81 | 781800 |
| 1726695000 | 18.05 | 0 | 0.00 | 18.07 | 18.25 | 17.89 | 443000 |
| 1726608600 | 18.05 | 0.03 | 0.17 | 17.88 | 18.06 | 17.83 | 331700 |
| 1726522200 | 18.02 | 0.08 | 0.45 | 17.99 | 18.05 | 17.84 | 539700 |
| 1726263000 | 17.94 | 0.15 | 0.84 | 17.8 | 18.07 | 17.78 | 401000 |
| 1726176540 | 17.79 | -0.15 | -0.84 | 18.07 | 18.07 | 17.68 | 425500 |
| 1726090140 | 17.94 | -0.07 | -0.39 | 18.04 | 18.12 | 17.84 | 251100 |
| 1726003740 | 18.01 | -0.05 | -0.28 | 18 | 18.07 | 17.78 | 318600 |
| 1725917400 | 18.06 | -0.44 | -2.38 | 18.45 | 18.45 | 17.92 | 742900 |
| 1725658200 | 18.5 | 0 | 0.00 | 18.5 | 18.72 | 18.29 | 649400 |
| 1725571800 | 18.5 | -0.05 | -0.27 | 18.31 | 18.59 | 18.18 | 703500 |
| 1725485400 | 18.55 | 0.25 | 1.37 | 18.38 | 18.6 | 18.1 | 3045400 |
| 1725399000 | 18.3 | 0.35 | 1.95 | 17.85 | 18.62 | 17.76 | 3695300 |
| 1725312600 | 17.95 | 0.28 | 1.58 | 17.78 | 18.37 | 17.72 | 1011100 |
| 1725053400 | 17.67 | 0.15 | 0.86 | 17.53 | 17.67 | 17.24 | 670300 |
| 1724967000 | 17.52 | -0.33 | -1.85 | 17.91 | 17.91 | 17.5 | 442700 |
| 1724880600 | 17.85 | -0.05 | -0.28 | 17.79 | 17.95 | 17.65 | 332400 |
| 1724794140 | 17.9 | 0.13 | 0.73 | 17.65 | 17.9 | 17.62 | 399700 |
| 1724707740 | 17.77 | 0.06 | 0.34 | 17.81 | 18.02 | 17.62 | 403000 |
| 1724448600 | 17.71 | 0.45 | 2.61 | 17.3 | 17.84 | 17.21 | 414900 |
| 1724362140 | 17.26 | -0.58 | -3.25 | 17.98 | 17.98 | 17.17 | 430900 |
