Hot Features
프리미엄
Sg Etc Daily Long 3x Natural Gas Future (NGA3L)
BIT
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734972900 | 0.1166 | 0.0066 | 6.00 | 0.12 | 0.1332 | 0.112 | 1189838 |
| 1734713700 | 0.11 | 0.004 | 3.77 | 0.1122 | 0.1279 | 0.1098 | 3793735 |
| 1734627300 | 0.106 | 0.011 | 11.58 | 0.1006 | 0.106 | 0.0972 | 1759277 |
| 1734540900 | 0.095 | 0.0167 | 21.33 | 0.091 | 0.0985 | 0.09 | 722300 |
| 1734454500 | 0.0783 | -0.0067 | -7.88 | 0.0852 | 0.0864999 | 0.0751 | 613421 |
| 1734368100 | 0.085 | -0.008 | -8.60 | 0.0818 | 0.0859 | 0.0794 | 275924 |
| 1734108900 | 0.093 | -0.0072 | -7.19 | 0.1056 | 0.1077 | 0.091 | 775869 |
| 1734022500 | 0.1002 | 0.001 | 1.01 | 0.0931 | 0.1005 | 0.0884 | 874840 |
| 1733936100 | 0.0992 | 0.0212 | 27.18 | 0.0834 | 0.0992 | 0.0833 | 3218097 |
| 1733849700 | 0.078 | -0.002 | -2.50 | 0.0823 | 0.0823 | 0.0751 | 1418765 |
| 1733763300 | 0.08 | 0.007 | 9.59 | 0.0835 | 0.0845 | 0.08 | 2849897 |
| 1733504100 | 0.073 | -0.005 | -6.41 | 0.0728 | 0.0736 | 0.0702 | 1102017 |
| 1733417700 | 0.078 | 0.0078 | 11.11 | 0.0772 | 0.0785 | 0.075 | 1037968 |
| 1733331300 | 0.0702 | -0.0068 | -8.83 | 0.0741 | 0.0741 | 0.0691 | 3145904 |
| 1733244900 | 0.077 | -0.0119 | -13.39 | 0.0854 | 0.0857 | 0.0756 | 2628402 |
| 1733158500 | 0.0889 | -0.0044 | -4.72 | 0.0827 | 0.0901 | 0.082 | 1417473 |
| 1732899300 | 0.0932999 | 0.0017999 | 1.97 | 0.0955 | 0.0994 | 0.0931 | 102900 |
| 1732812900 | 0.0915 | -0.0015 | -1.61 | 0.092 | 0.092 | 0.0857 | 264100 |
| 1732726500 | 0.093 | -0.0155 | -14.29 | 0.099 | 0.1022 | 0.0913 | 855129 |
| 1732640100 | 0.1085 | -0.0105 | -8.82 | 0.11 | 0.1172 | 0.1085 | 125201 |
| 1732553700 | 0.119 | 0.0209 | 21.30 | 0.1162 | 0.119 | 0.1074 | 1643937 |
| 1732294500 | 0.0981 | -0.0245 | -19.98 | 0.12 | 0.12 | 0.096 | 605630 |
| 1732208100 | 0.1226 | 0.0189 | 18.23 | 0.11 | 0.1245 | 0.1073 | 3984295 |
| 1732121700 | 0.1037 | 0.0138001 | 15.35 | 0.0944 | 0.105 | 0.0937 | 1742045 |
| 1732035300 | 0.0898999 | 0.0053999 | 6.39 | 0.0885 | 0.0927999 | 0.0866 | 1764077 |
| 1731948900 | 0.0845 | 0.0105 | 14.19 | 0.0845 | 0.0845 | 0.081 | 431320 |
| 1731689700 | 0.074 | -0.0074 | -9.09 | 0.0708 | 0.075 | 0.0685 | 5356648 |
| 1731603300 | 0.0814 | -0.0063 | -7.18 | 0.09 | 0.0917 | 0.08 | 286240 |
| 1731516900 | 0.0877 | -0.0053 | -5.70 | 0.0859999 | 0.0877 | 0.0801999 | 1313827 |
| 1731430500 | 0.093 | 0.005 | 5.68 | 0.0898999 | 0.093 | 0.083 | 1626450 |
| 1731344100 | 0.088 | 0.0152 | 20.88 | 0.0788 | 0.088 | 0.0784 | 1223112 |
| 1731084900 | 0.0728 | 0.0044 | 6.43 | 0.0703 | 0.0728 | 0.0674 | 68180 |
| 1730998500 | 0.0684 | -0.0044 | -6.04 | 0.0743 | 0.0743 | 0.067 | 451971 |
| 1730912100 | 0.0728 | 0.0006 | 0.83 | 0.0697 | 0.0738999 | 0.0685 | 603966 |
| 1730825700 | 0.0722 | -0.0026 | -3.48 | 0.0756 | 0.0779 | 0.0722 | 168621 |
| 1730739300 | 0.0748 | 0.0068 | 10.00 | 0.0632 | 0.0748 | 0.0616 | 661417 |
| 1730480100 | 0.068 | -0.002 | -2.86 | 0.0709 | 0.0714 | 0.0651 | 347614 |
| 1730393700 | 0.07 | -0.012 | -14.63 | 0.078 | 0.0804 | 0.0641999 | 1336862 |
| 1730307300 | 0.082 | -0.0018 | -2.15 | 0.0864999 | 0.0869999 | 0.078 | 538909 |
| 1730220900 | 0.0838 | 0.0047 | 5.94 | 0.0839 | 0.0854 | 0.08 | 931393 |
| 1730134500 | 0.0791 | -0.0209 | -20.90 | 0.1018 | 0.1018 | 0.0791 | 2198503 |
| 1729871700 | 0.1 | 0.008 | 8.70 | 0.0992 | 0.101 | 0.0964 | 651609 |
| 1729785300 | 0.092 | 0.0024 | 2.68 | 0.0948 | 0.0984 | 0.092 | 825527 |
| 1729698900 | 0.0896 | -0.0001 | -0.11 | 0.0893999 | 0.0907 | 0.0856 | 442100 |
| 1729612500 | 0.0897 | -0.0006 | -0.66 | 0.095 | 0.0952 | 0.0856 | 311700 |
| 1729526100 | 0.0903 | 0.0044 | 5.12 | 0.0859999 | 0.0946 | 0.0852 | 1198490 |
| 1729266900 | 0.0859 | -0.0122 | -12.44 | 0.0961 | 0.1008 | 0.085 | 2605769 |
| 1729180500 | 0.0981 | -0.0049 | -4.76 | 0.1041 | 0.1068 | 0.0961999 | 665021 |
| 1729094100 | 0.103 | -0.016 | -13.45 | 0.1147 | 0.1149 | 0.101 | 1569410 |
| 1729007700 | 0.119 | -0.0006 | -0.50 | 0.1103 | 0.119 | 0.1082 | 1826419 |
| 1728921300 | 0.1196 | -0.0193 | -13.89 | 0.1288999 | 0.1303 | 0.118 | 549019 |
| 1728662100 | 0.1389 | -0.0025 | -1.77 | 0.144 | 0.1461 | 0.137 | 192087 |
| 1728575700 | 0.1414 | 0.0018 | 1.29 | 0.1389 | 0.1414 | 0.126 | 340149 |
| 1728489300 | 0.1396 | -0.0104 | -6.93 | 0.1472999 | 0.1487999 | 0.1361999 | 215846 |
| 1728402900 | 0.15 | 0.001 | 0.67 | 0.1566 | 0.1575 | 0.1485 | 210166 |
| 1728316500 | 0.149 | -0.021 | -12.35 | 0.1683 | 0.1697 | 0.149 | 435238 |
| 1728057300 | 0.17 | -0.0209 | -10.95 | 0.192 | 0.199 | 0.17 | 407790 |
| 1727970900 | 0.1908999 | 0.0156999 | 8.96 | 0.1884 | 0.192 | 0.182 | 140517 |
| 1727884500 | 0.1752 | 0.0035 | 2.04 | 0.1843 | 0.1963 | 0.175 | 381796 |
| 1727798100 | 0.1717 | -0.0104 | -5.71 | 0.1758 | 0.1833 | 0.17 | 356088 |
| 1727711700 | 0.1821 | 0.0069 | 3.94 | 0.1753 | 0.185 | 0.1729 | 358240 |
| 1727452500 | 0.1752 | 0.0122 | 7.48 | 0.1567 | 0.1773 | 0.1502 | 956686 |
