Hot Features
프리미엄
Btp Tf 0,6% Ag31 Eur (883416)
BITMOT
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 | GT |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | GT |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732640100 | 85.53 | -0.06 | -0.07 | 85.45 | 85.67 | 85.41 | 5293000 |
| 1732553700 | 85.59 | 0.2 | 0.23 | 85.46 | 85.63 | 85.22 | 5752000 |
| 1732294500 | 85.39 | 0.36 | 0.42 | 84.95 | 85.49 | 84.9 | 4343000 |
| 1732208100 | 85.03 | 0.21 | 0.25 | 84.74 | 85.07 | 84.7 | 2955000 |
| 1732121700 | 84.82 | -0.11 | -0.13 | 84.88 | 84.9 | 84.69 | 2713000 |
| 1732035300 | 84.93 | 0.08 | 0.09 | 85.02 | 85.21 | 84.8 | 2947000 |
| 1731948900 | 84.85 | -0.16 | -0.19 | 84.92 | 84.92 | 84.59 | 2674000 |
| 1731689700 | 85.01 | 0.04 | 0.05 | 84.94 | 85.14 | 84.84 | 4428000 |
| 1731603300 | 84.97 | 0.49 | 0.58 | 84.45 | 84.97 | 84.45 | 7601000 |
| 1731516900 | 84.48 | -0.08 | -0.09 | 84.33 | 84.55 | 84.25 | 2193000 |
| 1731430500 | 84.56 | -0.18 | -0.21 | 84.58 | 84.84 | 84.51 | 1962000 |
| 1731344100 | 84.74 | 0.43 | 0.51 | 84.52 | 84.74 | 84.41 | 14556000 |
| 1731084900 | 84.31 | 0.32 | 0.38 | 84.26 | 84.37 | 84.15 | 3049000 |
| 1730998500 | 83.99 | -0.17 | -0.20 | 84.13 | 84.17 | 83.59 | 2360000 |
| 1730912100 | 84.16 | 0.06 | 0.07 | 84.49 | 84.53 | 83.95 | 7807000 |
| 1730825700 | 84.1 | -0.15 | -0.18 | 84.19 | 84.25 | 83.98 | 2978000 |
| 1730739300 | 84.25 | 0.03 | 0.04 | 84.31 | 84.32 | 84.14 | 1494000 |
| 1730480100 | 84.22 | -0.09 | -0.11 | 84.21 | 84.4 | 84.14 | 2640000 |
| 1730393700 | 84.31 | -0.17 | -0.20 | 84.22 | 84.35 | 83.91 | 4801000 |
| 1730307300 | 84.48 | -0.47 | -0.55 | 85.01 | 85.11 | 84.44 | 9046000 |
| 1730220900 | 84.95 | -0.37 | -0.43 | 85.3 | 85.33 | 84.92 | 5872000 |
| 1730134500 | 85.32 | 0.04 | 0.05 | 85.05 | 85.46 | 85 | 3111000 |
| 1729871700 | 85.28 | -0.3 | -0.35 | 85.5 | 85.5 | 85.22 | 5986000 |
| 1729785300 | 85.58 | 0.43 | 0.50 | 85.32 | 85.59 | 85.32 | 3817000 |
| 1729698900 | 85.15 | 0.21 | 0.25 | 85.06 | 85.18 | 85.02 | 4825000 |
| 1729612500 | 84.94 | -0.15 | -0.18 | 85.05 | 85.15 | 84.85 | 7803000 |
| 1729526100 | 85.09 | -0.89 | -1.04 | 85.91 | 85.91 | 85.09 | 7530000 |
| 1729266900 | 85.98 | 0.23 | 0.27 | 85.65 | 86.04 | 85.65 | 4360000 |
| 1729180500 | 85.75 | 0.13 | 0.15 | 85.63 | 85.85 | 85.53 | 4732000 |
| 1729094100 | 85.62 | 0.28 | 0.33 | 85.5 | 85.66 | 85.4 | 2188000 |
| 1729007700 | 85.34 | 0.51 | 0.60 | 85.09 | 85.34 | 85.09 | 4135000 |
| 1728921300 | 84.83 | 0.06 | 0.07 | 84.87 | 84.96 | 84.78 | 2411000 |
| 1728662100 | 84.77 | -0.1 | -0.12 | 84.93 | 84.93 | 84.54 | 4444000 |
| 1728575700 | 84.87 | 0.15 | 0.18 | 84.69 | 84.87 | 84.5 | 9371000 |
| 1728489300 | 84.72 | -0.11 | -0.13 | 84.91 | 84.91 | 84.72 | 2337000 |
| 1728402900 | 84.83 | 0.15 | 0.18 | 84.77 | 84.83 | 84.59 | 6695000 |
| 1728316500 | 84.68 | -0.38 | -0.45 | 84.95 | 84.97 | 84.68 | 8555000 |
| 1728057300 | 85.06 | -0.31 | -0.36 | 85.27 | 85.36 | 84.96 | 13954000 |
| 1727970900 | 85.37 | -0.17 | -0.20 | 85.52 | 85.54 | 85.29 | 3267000 |
| 1727884500 | 85.54 | -0.29 | -0.34 | 85.83 | 85.83 | 85.49 | 16191000 |
| 1727798100 | 85.83 | 0.38 | 0.44 | 85.55 | 86.03 | 85.55 | 5388000 |
| 1727711700 | 85.45 | 0.01 | 0.01 | 85.41 | 85.52 | 85.17 | 5362000 |
| 1727452500 | 85.44 | 0 | 0.00 | 85.51 | 85.69 | 85.35 | 3828000 |
| 1727366100 | 85.44 | 0.48 | 0.56 | 85.18 | 85.57 | 85.18 | 4426000 |
| 1727279700 | 84.96 | -0.39 | -0.46 | 85.31 | 85.35 | 84.96 | 2927000 |
| 1727193300 | 85.35 | 0.33 | 0.39 | 85.1 | 85.35 | 84.95 | 5227000 |
| 1727106900 | 85.02 | 0.28 | 0.33 | 84.85 | 85.08 | 84.82 | 6936000 |
| 1726847700 | 84.74 | -0.1 | -0.12 | 84.83 | 84.91 | 84.66 | 1754000 |
| 1726761300 | 84.84 | 0.21 | 0.25 | 84.68 | 84.86 | 84.64 | 3095000 |
| 1726674900 | 84.63 | -0.37 | -0.44 | 84.97 | 85.01 | 84.62 | 3522000 |
| 1726588500 | 85 | -0.14 | -0.16 | 85.25 | 85.34 | 84.99 | 3562000 |
| 1726502100 | 85.14 | 0.21 | 0.25 | 85.03 | 85.14 | 84.96 | 2656000 |
| 1726242900 | 84.93 | 0.17 | 0.20 | 84.99 | 85.02 | 84.85 | 5261000 |
| 1726156500 | 84.76 | -0.15 | -0.18 | 84.87 | 85.01 | 84.76 | 9262000 |
| 1726070100 | 84.91 | 0.38 | 0.45 | 84.67 | 84.93 | 84.6 | 5441000 |
| 1725983700 | 84.53 | 0.18 | 0.21 | 84.35 | 84.53 | 84.26 | 3968000 |
| 1725897300 | 84.35 | -0.02 | -0.02 | 84.18 | 84.37 | 84.05 | 4605000 |
| 1725638100 | 84.37 | 0.16 | 0.19 | 84.27 | 84.54 | 84.21 | 6669000 |
| 1725551700 | 84.21 | 0.11 | 0.13 | 84.11 | 84.31 | 84 | 3294000 |
| 1725465300 | 84.1 | 0.53 | 0.63 | 83.65 | 84.2 | 83.65 | 5055000 |
| 1725378900 | 83.57 | 0.19 | 0.23 | 83.38 | 83.61 | 83.24 | 3303000 |
| 1725292500 | 83.38 | -0.07 | -0.08 | 83.23 | 83.4 | 83.17 | 847000 |
| 1725033300 | 83.45 | -0.11 | -0.13 | 83.6 | 83.75 | 83.45 | 3240000 |
| 1724946900 | 83.56 | -0.05 | -0.06 | 83.6 | 83.86 | 83.54 | 3534000 |
| 1724860500 | 83.61 | 0.14 | 0.17 | 83.57 | 83.76 | 83.55 | 2067000 |
| 1724774100 | 83.47 | -0.38 | -0.45 | 83.76 | 83.76 | 83.33 | 2844000 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
