Hot Features
프리미엄
Boi Gordo - Setembro 2025 (BGIU25)
BMF
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.4 | -0.409356725146 | 342 | 343.95 | 338 | 63 | 342.30914826 | F |
| 4 | 7.6 | 2.28228228228 | 333 | 343.95 | 329.65 | 31 | 338.97900188 | F |
| 12 | 5.05 | 1.5049918045 | 335.55 | 343.95 | 311.6 | 19 | 337.75582524 | F |
| 26 | 15.15 | 4.65509294823 | 325.45 | 343.95 | 300.35 | 17 | 334.84393382 | F |
| 52 | 15.15 | 4.65509294823 | 325.45 | 343.95 | 300.35 | 17 | 334.84393382 | F |
| 156 | 15.15 | 4.65509294823 | 325.45 | 343.95 | 300.35 | 17 | 334.84393382 | F |
| 260 | 15.15 | 4.65509294823 | 325.45 | 343.95 | 300.35 | 17 | 334.84393382 | F |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744408800 | 340.6 | -0.05 | -0.01 | 338.1 | 340.65 | 338.1 | 5 |
| 1744322400 | 340.65 | -2.4 | -0.70 | 340 | 340.9 | 340 | 18 |
| 1744236000 | 343.05 | 0.6 | 0.18 | 343.35 | 343.95 | 342.95 | 101 |
| 1744149600 | 342.45 | -0.15 | -0.04 | 340.8 | 342.45 | 340.8 | 25 |
| 1744063200 | 342.6 | 2.6 | 0.76 | 342.2 | 343.4 | 341.6 | 135 |
| 1743804000 | 340 | -1.85 | -0.54 | 342 | 342.45 | 338 | 38 |
| 1743717600 | 341.85 | 1.95 | 0.57 | 342 | 342 | 341.85 | 5 |
| 1743631200 | 339.9 | 1.9 | 0.56 | 339.9 | 339.9 | 339.9 | 1 |
| 1743544800 | 338 | 5.5 | 1.65 | 336.55 | 339 | 336.5 | 46 |
| 1743458400 | 332.5 | -1.6 | -0.48 | 332.25 | 332.5 | 332.25 | 3 |
| 1743199200 | 334.1 | -0.2 | -0.06 | 335 | 335 | 334.1 | 11 |
| 1743112800 | 334.3 | 3.15 | 0.95 | 335 | 335 | 334.25 | 9 |
| 1743026400 | 331.14999 | 0 | 0.00 | 331.14999 | 331.14999 | 331.14999 | 0 |
| 1742940000 | 331.14999 | 0 | 0.00 | 331.14999 | 331.14999 | 331.14999 | 0 |
| 1742853600 | 331.14999 | -3.05 | -0.91 | 332.64999 | 332.64999 | 331.14999 | 9 |
| 1742594400 | 334.2 | 4.55 | 1.38 | 334.6 | 335 | 334 | 43 |
| 1742508000 | 329.64999 | -1.85 | -0.56 | 334.6 | 334.6 | 329.64999 | 17 |
| 1742421600 | 331.5 | -2.1 | -0.63 | 332.05 | 333.6 | 331.1 | 46 |
| 1742335200 | 333.6 | 0.75 | 0.23 | 333.05 | 333.6 | 332.6 | 20 |
| 1742248800 | 332.85 | -1.6 | -0.48 | 333 | 333 | 332.5 | 4 |
| 1741989600 | 334.45 | 0 | 0.00 | 334.45 | 334.45 | 334.45 | 0 |
| 1741903200 | 334.45 | 3.7 | 1.12 | 334.5 | 334.5 | 334.45 | 6 |
| 1741816800 | 330.75 | 0 | 0.00 | 330.75 | 330.75 | 330.75 | 0 |
| 1741730400 | 330.75 | 8.85 | 2.75 | 332.45 | 332.45 | 330.75 | 6 |
| 1741644000 | 321.89999 | 0 | 0.00 | 321.89999 | 321.89999 | 321.89999 | 0 |
| 1741384800 | 321.89999 | 0 | 0.00 | 321.89999 | 321.89999 | 321.89999 | 0 |
| 1741298400 | 321.89999 | 0 | 0.00 | 321.89999 | 321.89999 | 321.89999 | 0 |
| 1741212000 | 321.89999 | -3.55 | -1.09 | 323.39999 | 323.39999 | 321.89999 | 3 |
| 1740780000 | 325.45 | -1.5 | -0.46 | 323.95 | 325.45 | 323.95 | 2 |
| 1740693600 | 326.95 | 2.5 | 0.77 | 326.5 | 326.95 | 326.5 | 5 |
| 1740607200 | 324.45 | 9.45 | 3.00 | 324.45 | 324.45 | 324.45 | 4 |
| 1740520800 | 315 | 0 | 0.00 | 315 | 315 | 315 | 0 |
| 1740434400 | 315 | 0 | 0.00 | 315 | 315 | 315 | 0 |
| 1740175200 | 315 | 0 | 0.00 | 315 | 315 | 315 | 2 |
| 1740088800 | 315 | 3 | 0.96 | 315 | 315 | 315 | 2 |
| 1740002400 | 312 | -9.05 | -2.82 | 311.6 | 312 | 311.6 | 2 |
| 1739916000 | 321.05 | 0 | 0.00 | 321.05 | 321.05 | 321.05 | 0 |
| 1739829600 | 321.05 | 0 | 0.00 | 321.05 | 321.05 | 321.05 | 0 |
| 1739570400 | 321.05 | 0 | 0.00 | 321.05 | 321.05 | 321.05 | 0 |
| 1739484000 | 321.05 | 0 | 0.00 | 321.05 | 321.05 | 321.05 | 0 |
| 1739397600 | 321.05 | 0 | 0.00 | 321.05 | 321.05 | 321.05 | 0 |
| 1739311200 | 321.05 | -13.75 | -4.11 | 322.95 | 322.95 | 321.05 | 2 |
| 1739224800 | 334.8 | 0 | 0.00 | 334.8 | 334.8 | 334.8 | 0 |
| 1738965600 | 334.8 | 0 | 0.00 | 334.8 | 334.8 | 334.8 | 0 |
| 1738879200 | 334.8 | 6 | 1.82 | 333.3 | 334.8 | 333.3 | 34 |
| 1738792800 | 328.8 | -1.15 | -0.35 | 328.8 | 329.85 | 328.75 | 12 |
| 1738706400 | 329.95 | 0 | 0.00 | 329.95 | 329.95 | 329.95 | 0 |
| 1738620000 | 329.95 | 0 | 0.00 | 329.95 | 329.95 | 329.95 | 0 |
| 1738360800 | 329.95 | 0 | 0.00 | 329.95 | 329.95 | 329.95 | 0 |
| 1738274400 | 329.95 | 0 | 0.00 | 329.95 | 329.95 | 329.95 | 0 |
| 1738188000 | 329.95 | 0 | 0.00 | 329.95 | 329.95 | 329.95 | 0 |
| 1738101600 | 329.95 | 0 | 0.00 | 329.95 | 329.95 | 329.95 | 0 |
| 1738015200 | 329.95 | 0 | 0.00 | 329.95 | 329.95 | 329.95 | 0 |
| 1737756000 | 329.95 | -4.95 | -1.48 | 329.95 | 329.95 | 329.95 | 1 |
| 1737669600 | 334.89999 | 0 | 0.00 | 334.89999 | 334.89999 | 334.89999 | 0 |
| 1737583200 | 334.89999 | -0.65 | -0.19 | 334.89999 | 334.89999 | 334.89999 | 5 |
| 1737496800 | 335.55 | 0 | 0.00 | 335.55 | 335.55 | 335.55 | 0 |
| 1737410400 | 335.55 | 0 | 0.00 | 335.55 | 335.55 | 335.55 | 0 |
| 1737151200 | 335.55 | -4.25 | -1.25 | 335.55 | 335.55 | 335.55 | 1 |
| 1737064800 | 339.8 | -1.15 | -0.34 | 339.8 | 339.8 | 339.8 | 1 |
| 1736978400 | 340.95 | 10.4 | 3.15 | 336 | 340.95 | 336 | 13 |
| 1736856000 | 330.55 | 0 | 0.00 | 330.55 | 330.55 | 330.55 | 0 |
| 1736769600 | 330.55 | 0 | 0.00 | 330.55 | 330.55 | 330.55 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
