Hot Features
프리미엄
Bitcoin Futuros (BITFUT)
BMF
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 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 642140 | 34 | 5.59 | 621600 | 647320 | 620900 | 251067 |
| 1737064800 | 608140 | 4 | 0.73 | 600080 | 613000 | 588440 | 239980 |
| 1736978400 | 603740 | 15 | 2.55 | 588820 | 611180 | 586480 | 219340 |
| 1736892000 | 588700 | 12 | 2.23 | 593000 | 594220 | 580640 | 215560 |
| 1736805600 | 575860 | -8 | -1.45 | 559900 | 576940 | 549560 | 303878 |
| 1736546400 | 584320 | 23 | 4.21 | 578000 | 590420 | 567020 | 288179 |
| 1736460000 | 560740 | -17 | -3.09 | 573080 | 577640 | 554520 | 271782 |
| 1736373600 | 578620 | -17 | -2.96 | 586740 | 593520 | 571180 | 263793 |
| 1736287200 | 596260 | -36 | -5.77 | 624680 | 625520 | 591860 | 281992 |
| 1736200800 | 632780 | 16 | 2.73 | 618820 | 635320 | 611300 | 229864 |
| 1735941600 | 615980 | 31 | 5.37 | 601280 | 620100 | 599540 | 217439 |
| 1735855200 | 584560 | 0 | 0.00 | 584560 | 584560 | 584560 | 0 |
| 1735596000 | 584560 | 0 | 0.00 | 584560 | 584560 | 584560 | 0 |
| 1735336800 | 584560 | -6 | -1.15 | 596100 | 601460 | 579360 | 12454 |
| 1735250400 | 591380 | 8 | 1.41 | 589720 | 595980 | 587040 | 242408 |
| 1734991200 | 583180 | -4 | -0.75 | 588520 | 594360 | 572700 | 259876 |
| 1734732000 | 587600 | -14 | -2.37 | 568000 | 596380 | 560000 | 264420 |
| 1734645600 | 601840 | -35 | -5.64 | 641200 | 645800 | 586620 | 303139 |
| 1734559200 | 637820 | -17 | -2.60 | 645060 | 654940 | 631800 | 294775 |
| 1734472800 | 654820 | -1 | -0.20 | 659360 | 674420 | 650160 | 269516 |
| 1734386400 | 656140 | 39 | 6.48 | 632460 | 660400 | 627240 | 289064 |
| 1734127200 | 616200 | 14 | 2.47 | 606760 | 620760 | 603280 | 219490 |
| 1734040800 | 601320 | -4 | -0.80 | 596980 | 619580 | 594060 | 249250 |
| 1733954400 | 606180 | 15 | 2.71 | 599900 | 614560 | 596780 | 245548 |
| 1733868000 | 590200 | -2 | -0.50 | 598340 | 598820 | 575560 | 314023 |
| 1733781600 | 593140 | -30 | -4.90 | 601220 | 613240 | 577600 | 266676 |
| 1733522400 | 623720 | 21 | 3.52 | 596760 | 627680 | 590160 | 267208 |
| 1733436000 | 602500 | -1 | -0.30 | 628240 | 630040 | 593640 | 320927 |
| 1733349600 | 604320 | 17 | 2.94 | 589780 | 606740 | 577260 | 269382 |
| 1733263200 | 587060 | -1 | -0.21 | 582620 | 592040 | 574580 | 246033 |
| 1733176800 | 588280 | 3 | 0.58 | 578000 | 601240 | 577360 | 234326 |
| 1732917600 | 584860 | 11 | 2.07 | 576680 | 597840 | 576680 | 13008 |
| 1732831200 | 572980 | -2 | -0.45 | 564640 | 576700 | 564640 | 137837 |
| 1732744800 | 575560 | 42 | 8.02 | 542080 | 577340 | 540320 | 276014 |
| 1732658400 | 532820 | -17 | -3.16 | 537680 | 551720 | 527700 | 295653 |
| 1732572000 | 550180 | -25 | -4.48 | 571160 | 572400 | 548440 | 258408 |
| 1732312800 | 576000 | 3 | 0.61 | 579440 | 581700 | 568200 | 214351 |
| 1732226400 | 572480 | 36 | 6.82 | 568800 | 579380 | 557520 | 268528 |
| 1732053600 | 535920 | 4 | 0.84 | 531680 | 546760 | 527760 | 255506 |
| 1731967200 | 531460 | 18 | 3.65 | 523760 | 535680 | 518040 | 263174 |
| 1731621600 | 512760 | -6 | -1.21 | 534300 | 538480 | 506380 | 293160 |
| 1731535200 | 519020 | 3 | 0.74 | 506900 | 547160 | 506240 | 399194 |
| 1731448800 | 515220 | 60 | 0.01 | 509740 | 522780 | 496360 | 347723 |
| 1731362400 | 515160 | 71 | 16.09 | 479560 | 515180 | 476300 | 288332 |
| 1731103200 | 443760 | 4 | 1.08 | 439680 | 448860 | 439620 | 161279 |
| 1731016800 | 439040 | 1 | 0.24 | 429120 | 442300 | 424360 | 209678 |
| 1730930400 | 437980 | 35 | 8.73 | 438000 | 442960 | 427300 | 232250 |
| 1730844000 | 402820 | 8 | 2.27 | 400860 | 412000 | 398180 | 191850 |
| 1730757600 | 393860 | -14 | -3.58 | 406140 | 406140 | 390860 | 157183 |
| 1730498400 | 408480 | -1 | -0.42 | 410220 | 421460 | 406500 | 166150 |
| 1730412000 | 410220 | -12 | -2.91 | 421920 | 422600 | 407360 | 155614 |
| 1730325600 | 422520 | -640 | -0.15 | 420800 | 426080 | 418360 | 129969 |
| 1730239200 | 423160 | 17 | 4.21 | 412600 | 430200 | 410700 | 196602 |
| 1730152800 | 406080 | 25 | 6.58 | 395540 | 407140 | 395220 | 146731 |
| 1729893600 | 381000 | -7 | -2.01 | 387040 | 390660 | 375880 | 11807 |
| 1729807200 | 388800 | 10 | 2.84 | 382000 | 389920 | 381900 | 123364 |
| 1729720800 | 378080 | -6 | -1.56 | 379420 | 382780 | 372040 | 135015 |
| 1729634400 | 384080 | -2 | -0.56 | 383420 | 385620 | 379340 | 119418 |
| 1729548000 | 386240 | -5 | -1.33 | 390060 | 391860 | 381340 | 117846 |
| 1729288800 | 391440 | 13 | 3.57 | 382520 | 393880 | 381880 | 119457 |
