Hot Features
프리미엄
Btp Tf 3,4% Ap28 Eur (958489)
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 |
|---|---|---|---|---|---|---|---|
| 1742489700 | 102.32 | 0.05 | 0.05 | 102.33 | 102.37 | 102.3 | 271000 |
| 1742403300 | 102.27 | 0.03 | 0.03 | 102.31 | 102.32 | 102.24 | 1115000 |
| 1742316900 | 102.24 | -0.04 | -0.04 | 102.24 | 102.29 | 102.2 | 1058000 |
| 1742230500 | 102.28 | 0.12 | 0.12 | 102.16 | 102.32 | 102.16 | 16374000 |
| 1741971300 | 102.16 | -0.02 | -0.02 | 102.17 | 102.19 | 102.09 | 698000 |
| 1741884900 | 102.18 | 0.12 | 0.12 | 102.09 | 102.19 | 102.05 | 7730000 |
| 1741798500 | 102.06 | -0.07 | -0.07 | 102.13 | 102.19 | 102.06 | 13280000 |
| 1741712100 | 102.13 | -0.05 | -0.05 | 102.15 | 102.16 | 102.08 | 2572000 |
| 1741625700 | 102.18 | 0.13 | 0.13 | 102.06 | 102.18 | 102.06 | 5292000 |
| 1741366500 | 102.05 | 0.11 | 0.11 | 101.98 | 102.19 | 101.98 | 1357000 |
| 1741280100 | 101.94 | -0.09 | -0.09 | 101.92 | 102.09 | 101.86 | 1994000 |
| 1741193700 | 102.03 | -0.83 | -0.81 | 102.6 | 102.6 | 101.99 | 2055000 |
| 1741107300 | 102.86 | 0.17 | 0.17 | 102.83 | 102.93 | 102.83 | 11528000 |
| 1741020900 | 102.69 | -0.15 | -0.15 | 102.83 | 102.9 | 102.67 | 1259000 |
| 1740761700 | 102.84 | 0.05 | 0.05 | 102.84 | 102.88 | 102.8 | 526000 |
| 1740675300 | 102.79 | 0.07 | 0.07 | 102.74 | 102.79 | 102.7 | 9233000 |
| 1740588900 | 102.72 | 0.1 | 0.10 | 102.63 | 102.75 | 102.63 | 906000 |
| 1740502500 | 102.62 | 0.07 | 0.07 | 102.61 | 102.67 | 102.6 | 1247000 |
| 1740416100 | 102.55 | 0.03 | 0.03 | 102.46 | 102.56 | 102.46 | 1542000 |
| 1740156900 | 102.52 | 0.17 | 0.17 | 102.37 | 102.53 | 102.35 | 1206000 |
| 1740070500 | 102.35 | 0.07 | 0.07 | 102.32 | 102.4 | 102.26 | 10452000 |
| 1739984100 | 102.28 | -0.17 | -0.17 | 102.43 | 102.45 | 102.23 | 9761000 |
| 1739897700 | 102.45 | 0 | 0.00 | 102.41 | 102.49 | 102.41 | 6457000 |
| 1739811300 | 102.45 | -0.07 | -0.07 | 102.39 | 102.47 | 102.34 | 3236000 |
| 1739552100 | 102.52 | -0.09 | -0.09 | 102.59 | 102.6 | 102.48 | 6262000 |
| 1739465700 | 102.61 | 0.19 | 0.19 | 102.44 | 102.65 | 102.44 | 1970000 |
| 1739379300 | 102.42 | -0.08 | -0.08 | 102.52 | 102.53 | 102.41 | 11864000 |
| 1739292900 | 102.5 | -0.24 | -0.23 | 102.68 | 102.7 | 102.5 | 11494000 |
| 1739206500 | 102.74 | 0.1 | 0.10 | 102.71 | 102.75 | 102.68 | 1334000 |
| 1738947300 | 102.64 | -0.11 | -0.11 | 102.75 | 102.79 | 102.63 | 2613000 |
| 1738860900 | 102.75 | 0.04 | 0.04 | 102.74 | 102.76 | 102.64 | 6033000 |
| 1738774500 | 102.71 | 0.03 | 0.03 | 102.74 | 102.83 | 102.71 | 1482000 |
| 1738688100 | 102.68 | -0.02 | -0.02 | 102.69 | 102.69 | 102.58 | 10461000 |
| 1738601700 | 102.7 | 0.21 | 0.20 | 102.54 | 102.7 | 102.53 | 2245000 |
| 1738342500 | 102.49 | 0.2 | 0.20 | 102.41 | 102.51 | 102.41 | 8041000 |
| 1738256100 | 102.29 | 0.23 | 0.23 | 102.1 | 102.34 | 102.07 | 1655000 |
| 1738169700 | 102.06 | -0.02 | -0.02 | 102.11 | 102.17 | 102.06 | 13271000 |
| 1738083300 | 102.08 | 0.04 | 0.04 | 102.06 | 102.12 | 102.02 | 2379000 |
| 1737996900 | 102.04 | 0.1 | 0.10 | 102.06 | 102.15 | 102.03 | 624000 |
| 1737737700 | 101.94 | -0.12 | -0.12 | 102.1 | 102.13 | 101.91 | 1516000 |
| 1737651300 | 102.06 | -0.19 | -0.19 | 102.19 | 102.19 | 102.04 | 36592000 |
| 1737564900 | 102.25 | -0.03 | -0.03 | 102.22 | 102.3 | 102.2 | 8649000 |
| 1737478500 | 102.28 | 0.07 | 0.07 | 102.21 | 102.28 | 102.12 | 31050000 |
| 1737392100 | 102.21 | 0.08 | 0.08 | 102.15 | 102.21 | 102.06 | 7468000 |
| 1737132900 | 102.13 | 0.04 | 0.04 | 102.15 | 102.23 | 102.12 | 11898000 |
| 1737046500 | 102.09 | 0.09 | 0.09 | 101.96 | 102.09 | 101.93 | 1262000 |
| 1736960100 | 102 | 0.4 | 0.39 | 101.68 | 102.05 | 101.65 | 15440000 |
| 1736873700 | 101.6 | -0.06 | -0.06 | 101.7 | 101.71 | 101.6 | 802000 |
| 1736787300 | 101.66 | -0.1 | -0.10 | 101.64 | 101.7 | 101.54 | 16636000 |
| 1736528100 | 101.76 | -0.26 | -0.25 | 101.93 | 101.94 | 101.76 | 10280000 |
| 1736441700 | 102.02 | -0.06 | -0.06 | 101.99 | 102.07 | 101.94 | 4064000 |
| 1736355300 | 102.08 | -0.12 | -0.12 | 102.25 | 102.26 | 102.08 | 11009000 |
| 1736268900 | 102.2 | -0.05 | -0.05 | 102.32 | 102.34 | 102.2 | 510000 |
| 1736182500 | 102.25 | -0.03 | -0.03 | 102.24 | 102.3 | 102.21 | 243000 |
| 1735923300 | 102.28 | -0.27 | -0.26 | 102.54 | 102.54 | 102.26 | 5625000 |
| 1735836900 | 102.55 | 0.07 | 0.07 | 102.53 | 102.69 | 102.53 | 750000 |
| 1735577700 | 102.48 | -0.05 | -0.05 | 102.5 | 102.51 | 102.45 | 1322000 |
| 1735318500 | 102.53 | 0 | 0.00 | 102.52 | 102.53 | 102.35 | 921000 |
| 1734972900 | 102.53 | -0.19 | -0.18 | 102.57 | 102.68 | 102.53 | 1511000 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
