Hot Features
프리미엄
Btp Tf 4,40% Mg33 Eur (953797)
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 |
|---|---|---|---|---|---|---|---|
| 1744386900 | 106.67 | -0.03 | -0.03 | 106.61 | 106.82 | 106.22 | 1387000 |
| 1744300500 | 106.7 | 0.41 | 0.39 | 106.18 | 106.81 | 106.14 | 6448000 |
| 1744214100 | 106.29 | -0.08 | -0.08 | 105.7 | 106.39 | 105.69 | 3059000 |
| 1744127700 | 106.37 | -0.15 | -0.14 | 106.55 | 106.85 | 106.23 | 3949000 |
| 1744041300 | 106.52 | -0.63 | -0.59 | 106.92 | 107.3 | 106.46 | 5604000 |
| 1743782100 | 107.15 | 0.14 | 0.13 | 107.21 | 107.54 | 107.03 | 5386000 |
| 1743695700 | 107.01 | 0.42 | 0.39 | 106.99 | 107.08 | 106.88 | 4580000 |
| 1743609300 | 106.59 | -0.2 | -0.19 | 106.81 | 106.88 | 106.58 | 2507000 |
| 1743522900 | 106.79 | 0.51 | 0.48 | 106.57 | 106.92 | 106.56 | 2043000 |
| 1743436500 | 106.28 | -0.1 | -0.09 | 106.69 | 106.7 | 106.28 | 2375000 |
| 1743180900 | 106.38 | 0.27 | 0.25 | 106.57 | 106.57 | 106.34 | 1624000 |
| 1743094500 | 106.11 | 0.14 | 0.13 | 106.18 | 106.3 | 106.08 | 2348000 |
| 1743008100 | 105.97 | -0.08 | -0.08 | 106.05 | 106.15 | 105.97 | 6217000 |
| 1742921700 | 106.05 | 0.02 | 0.02 | 106.02 | 106.06 | 105.79 | 1201000 |
| 1742835300 | 106.03 | -0.07 | -0.07 | 105.98 | 106.18 | 105.98 | 6093000 |
| 1742576100 | 106.1 | 0.25 | 0.24 | 105.92 | 106.13 | 105.92 | 739000 |
| 1742489700 | 105.85 | -0.02 | -0.02 | 106.06 | 106.1 | 105.85 | 1158000 |
| 1742403300 | 105.87 | 0.16 | 0.15 | 106 | 106 | 105.78 | 660000 |
| 1742316900 | 105.71 | -0.14 | -0.13 | 105.75 | 105.76 | 105.49 | 3003000 |
| 1742230500 | 105.85 | 0.57 | 0.54 | 105.28 | 105.87 | 105.21 | 2811000 |
| 1741971300 | 105.28 | -0.06 | -0.06 | 105.27 | 105.28 | 104.89 | 2397000 |
| 1741884900 | 105.34 | 0.1 | 0.10 | 105.24 | 105.34 | 104.94 | 2152000 |
| 1741798500 | 105.24 | 0.11 | 0.10 | 105.12 | 105.31 | 105 | 3766000 |
| 1741712100 | 105.13 | -0.52 | -0.49 | 105.42 | 105.42 | 105.08 | 7152000 |
| 1741625700 | 105.65 | 0.11 | 0.10 | 105.47 | 105.75 | 105.47 | 5310000 |
| 1741366500 | 105.54 | 0.36 | 0.34 | 105.25 | 105.88 | 105.23 | 5655000 |
| 1741280100 | 105.18 | -0.67 | -0.63 | 105.06 | 105.5 | 104.97 | 20093000 |
| 1741193700 | 105.85 | -2.05 | -1.90 | 106.95 | 107.1 | 105.73 | 5745000 |
| 1741107300 | 107.9 | 0 | 0.00 | 108.12 | 108.36 | 107.9 | 2748000 |
| 1741020900 | 107.9 | -0.51 | -0.47 | 108.28 | 108.43 | 107.86 | 3263000 |
| 1740761700 | 108.41 | 0.11 | 0.10 | 108.5 | 108.59 | 108.34 | 1444000 |
| 1740675300 | 108.3 | 0.01 | 0.01 | 108.33 | 108.34 | 108.1 | 2516000 |
| 1740588900 | 108.29 | 0.27 | 0.25 | 108.05 | 108.38 | 108.05 | 1831000 |
| 1740502500 | 108.02 | 0.14 | 0.13 | 107.83 | 108.08 | 107.83 | 4787000 |
| 1740416100 | 107.88 | 0.1 | 0.09 | 107.79 | 107.91 | 107.67 | 1972000 |
| 1740156900 | 107.78 | 0.41 | 0.38 | 107.44 | 107.84 | 107.44 | 3700000 |
| 1740070500 | 107.37 | 0.07 | 0.07 | 107.26 | 107.39 | 107.24 | 2600000 |
| 1739984100 | 107.3 | -0.6 | -0.56 | 107.77 | 107.79 | 107.2 | 2453000 |
| 1739897700 | 107.9 | -0.02 | -0.02 | 107.77 | 107.94 | 107.74 | 1974000 |
| 1739811300 | 107.92 | -0.21 | -0.19 | 107.63 | 107.94 | 107.61 | 10121000 |
| 1739552100 | 108.13 | -0.21 | -0.19 | 108.24 | 108.25 | 108.05 | 1144000 |
| 1739465700 | 108.34 | 0.54 | 0.50 | 107.89 | 108.39 | 107.86 | 10451000 |
| 1739379300 | 107.8 | -0.23 | -0.21 | 107.97 | 108.08 | 107.74 | 814000 |
| 1739292900 | 108.03 | -0.63 | -0.58 | 108.42 | 108.45 | 107.92 | 850000 |
| 1739206500 | 108.66 | 0.22 | 0.20 | 108.55 | 108.71 | 108.52 | 7954000 |
| 1738947300 | 108.44 | -0.28 | -0.26 | 108.71 | 108.8 | 108.36 | 6874000 |
| 1738860900 | 108.72 | 0.06 | 0.06 | 108.59 | 108.78 | 108.4 | 1273000 |
| 1738774500 | 108.66 | 0.34 | 0.31 | 108.52 | 108.8 | 108.51 | 1649000 |
| 1738688100 | 108.32 | -0.01 | -0.01 | 108.18 | 108.32 | 108.02 | 16244000 |
| 1738601700 | 108.33 | 0.41 | 0.38 | 107.85 | 108.43 | 107.85 | 9185000 |
| 1738342500 | 107.92 | 0.41 | 0.38 | 107.61 | 107.96 | 107.51 | 8388000 |
| 1738256100 | 107.51 | 0.28 | 0.26 | 107.36 | 107.69 | 107.32 | 5269000 |
| 1738169700 | 107.23 | 0.02 | 0.02 | 107.45 | 107.52 | 107.19 | 2497000 |
| 1738083300 | 107.21 | -0.09 | -0.08 | 107.23 | 107.39 | 107.2 | 2132000 |
| 1737996900 | 107.3 | 0.17 | 0.16 | 107.28 | 107.49 | 107.19 | 2285000 |
| 1737737700 | 107.13 | -0.1 | -0.09 | 107.35 | 107.41 | 106.95 | 3071000 |
| 1737651300 | 107.23 | -0.38 | -0.35 | 107.59 | 107.6 | 107.11 | 5197000 |
| 1737564900 | 107.61 | -0.04 | -0.04 | 107.68 | 107.9 | 107.59 | 4763000 |
| 1737478500 | 107.65 | 0.19 | 0.18 | 107.5 | 107.67 | 107.34 | 4494000 |
| 1737392100 | 107.46 | 0.22 | 0.21 | 107.36 | 107.48 | 107.11 | 7506000 |
| 1737132900 | 107.24 | 0.06 | 0.06 | 107.35 | 107.53 | 107.24 | 6066000 |
| 1737046500 | 107.18 | 0.2 | 0.19 | 106.88 | 107.19 | 106.7 | 13788000 |
| 1736960100 | 106.98 | 1.16 | 1.10 | 106.04 | 107.06 | 106 | 5939000 |
| 1736873700 | 105.82 | -0.13 | -0.12 | 106.23 | 106.23 | 105.82 | 8156000 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
