Hot Features
프리미엄
Romania Tf 7,625% Ge53 Usd (965237)
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 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732640100 | 106 | 0.01 | 0.01 | 105.65 | 106.45 | 105.65 | 20000 |
| 1732553700 | 105.99 | -0.19 | -0.18 | 105.7 | 105.99 | 104 | 836000 |
| 1732294500 | 106.18 | 0.01 | 0.01 | 106 | 106.18 | 106 | 30000 |
| 1732208100 | 106.17 | -0.17 | -0.16 | 106 | 106.28 | 106 | 248000 |
| 1732121700 | 106.34 | -0.21 | -0.20 | 106.35 | 106.35 | 106.22 | 50000 |
| 1732035300 | 106.55 | 0.39 | 0.37 | 106.49 | 106.55 | 106.35 | 348000 |
| 1731948900 | 106.16 | -0.24 | -0.23 | 106.35 | 106.35 | 105.77 | 52000 |
| 1731689700 | 106.4 | -0.82 | -0.76 | 106.69 | 107.01 | 106.4 | 80000 |
| 1731603300 | 107.22 | -0.78 | -0.72 | 107.02 | 107.22 | 107.02 | 114000 |
| 1731516900 | 108 | -0.42 | -0.39 | 107.95 | 108.09 | 107.95 | 80000 |
| 1731430500 | 108.42 | -0.92 | -0.84 | 108.6 | 108.6 | 108.22 | 10000 |
| 1731344100 | 109.34 | 0.34 | 0.31 | 108.96 | 109.34 | 108.58 | 98000 |
| 1731084900 | 109 | 1.3 | 1.21 | 108.64 | 109.28 | 108.64 | 152000 |
| 1730998500 | 107.7 | 1.32 | 1.24 | 106.6 | 107.7 | 106.49 | 518000 |
| 1730912100 | 106.38 | -1.49 | -1.38 | 107.84 | 107.84 | 106.33 | 132000 |
| 1730825700 | 107.87 | -0.51 | -0.47 | 108 | 108.1 | 107.87 | 32000 |
| 1730739300 | 108.38 | 0.49 | 0.45 | 108.38 | 108.38 | 108.38 | 20000 |
| 1730480100 | 107.89 | -0.51 | -0.47 | 108.54 | 108.54 | 107.89 | 118000 |
| 1730393700 | 108.4 | -0.66 | -0.61 | 108.81 | 108.81 | 108.4 | 116000 |
| 1730307300 | 109.06 | 0.64 | 0.59 | 109.03 | 109.06 | 108.42 | 344000 |
| 1730220900 | 108.42 | -0.31 | -0.29 | 109.01 | 109.01 | 108.1 | 252000 |
| 1730134500 | 108.73 | -1.38 | -1.25 | 109.24 | 109.49 | 108.55 | 170000 |
| 1729871700 | 110.11 | -0.31 | -0.28 | 110.22 | 110.22 | 110.11 | 20000 |
| 1729785300 | 110.42 | 0.08 | 0.07 | 110.62 | 110.63 | 110.3 | 156000 |
| 1729698900 | 110.34 | -0.85 | -0.76 | 111.01 | 111.01 | 110.13 | 22000 |
| 1729612500 | 111.19 | -0.47 | -0.42 | 111.22 | 111.22 | 110.9 | 34000 |
| 1729526100 | 111.66 | -1.55 | -1.37 | 112.75 | 112.85 | 111.66 | 98000 |
| 1729266900 | 113.21 | -0.14 | -0.12 | 112.54 | 113.21 | 112.54 | 42000 |
| 1729180500 | 113.35 | -0.18 | -0.16 | 113.35 | 113.35 | 113.35 | 10000 |
| 1729094100 | 113.53 | 0.5 | 0.44 | 113.79 | 113.79 | 113.28 | 80000 |
| 1729007700 | 113.03 | 0.33 | 0.29 | 112.5 | 113.5 | 112.49 | 36000 |
| 1728921300 | 112.7 | 0.2 | 0.18 | 112.86 | 112.86 | 112.7 | 12000 |
| 1728662100 | 112.5 | -0.5 | -0.44 | 112.82 | 112.86 | 112.5 | 52000 |
| 1728575700 | 113 | 0 | 0.00 | 113 | 113 | 113 | 10000 |
| 1728489300 | 113 | 0.27 | 0.24 | 113.2 | 113.2 | 113 | 20000 |
| 1728402900 | 112.73 | -0.8 | -0.70 | 113.22 | 113.41 | 112.73 | 124000 |
| 1728316500 | 113.53 | -0.74 | -0.65 | 115.49 | 115.49 | 113.19 | 28000 |
| 1728057300 | 114.27 | -1.02 | -0.88 | 114.38 | 115.01 | 114.25 | 76000 |
| 1727970900 | 115.29 | 0.29 | 0.25 | 115.29 | 115.29 | 115.29 | 10000 |
| 1727884500 | 115 | -0.96 | -0.83 | 115.86 | 115.98 | 115 | 322000 |
| 1727798100 | 115.96 | 1.43 | 1.25 | 115.5 | 115.96 | 115.5 | 32000 |
| 1727711700 | 114.53 | -0.76 | -0.66 | 115 | 115 | 114.53 | 36000 |
| 1727452500 | 115.29 | 0.17 | 0.15 | 115.15 | 115.29 | 115.05 | 28000 |
| 1727366100 | 115.12 | 0.19 | 0.17 | 115.12 | 115.12 | 115.12 | 2000 |
| 1727279700 | 114.93 | 0 | 0.00 | 114.93 | 114.93 | 114.93 | 0 |
| 1727193300 | 114.93 | -1.04 | -0.90 | 115.45 | 115.65 | 114.93 | 132000 |
| 1727106900 | 115.97 | -0.14 | -0.12 | 115.96 | 115.97 | 115.96 | 10000 |
| 1726847700 | 116.11 | -0.03 | -0.03 | 115.67 | 116.11 | 115.62 | 354000 |
| 1726761300 | 116.14 | 0.89 | 0.77 | 115.32 | 116.14 | 115.32 | 54000 |
| 1726674900 | 115.25 | -0.63 | -0.54 | 115.67 | 115.77 | 114.8 | 544000 |
| 1726588500 | 115.88 | 0.71 | 0.62 | 114.91 | 116 | 114.91 | 18000 |
| 1726502100 | 115.17 | 0.63 | 0.55 | 115.1 | 115.17 | 115.1 | 14000 |
| 1726242900 | 114.54 | 0.34 | 0.30 | 114.52 | 114.54 | 114.47 | 24000 |
| 1726156500 | 114.2 | 0.56 | 0.49 | 113.69 | 114.2 | 113.69 | 82000 |
| 1726070100 | 113.64 | 0.69 | 0.61 | 113.49 | 113.89 | 113.49 | 54000 |
| 1725983700 | 112.95 | 0.07 | 0.06 | 113.75 | 113.75 | 112.95 | 28000 |
| 1725897300 | 112.88 | -0.31 | -0.27 | 113.06 | 113.3 | 112.59 | 128000 |
| 1725638100 | 113.19 | 0.33 | 0.29 | 113.36 | 113.79 | 113 | 28000 |
| 1725551700 | 112.86 | 0.07 | 0.06 | 112.97 | 113.56 | 112.53 | 462000 |
| 1725465300 | 112.79 | 0.09 | 0.08 | 112.15 | 112.79 | 112.15 | 58000 |
| 1725378900 | 112.7 | -0.13 | -0.12 | 112.13 | 112.79 | 112.13 | 24000 |
| 1725292500 | 112.83 | -0.16 | -0.14 | 112.55 | 112.83 | 112.55 | 12000 |
| 1725033300 | 112.99 | 0.08 | 0.07 | 112.82 | 112.99 | 112.45 | 48000 |
| 1724946900 | 112.91 | 0.11 | 0.10 | 112.91 | 112.91 | 112.91 | 70000 |
| 1724860500 | 112.8 | 0.22 | 0.20 | 113.3 | 113.3 | 112.8 | 142000 |
| 1724774100 | 112.58 | -0.32 | -0.28 | 113.25 | 113.25 | 112.58 | 82000 |
