Milho - Maio 2025【CCMK25】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
원자재
BMF
Milho - Maio 2025 (CCMK25)
Milho - Maio 2025 (CCMK25) 과거

Milho - Maio 2025 (CCMK25)

82.54

-0.77

( -0.92% )

업데이트: 01:05:17

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.66	3.32999499249	79.88	84.56	79.5	565	82.02215929	F
4	3.79	4.8126984127	78.75	84.56	78.74	332	81.43085064	F
12	10.55	14.6548131685	71.99	84.56	71.8	227	77.96985305	F
26	13.52	19.5885250652	69.02	84.56	69.02	223	74.88998297	F
52	12.55	17.931133019	69.99	84.56	67	160	73.84945085	F
156	12.55	17.931133019	69.99	84.56	67	160	73.84945085	F
260	12.55	17.931133019	69.99	84.56	67	160	73.84945085	F

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742421600	83.22	0.62	0.75	83.29	83.65	83.04	380
1742335200	82.6	0	0.00	84.43	84.56	82.6	884
1742248800	82.6	2.95	3.70	82.14	82.8	82.14	920
1741989600	79.65	-0.15	-0.19	79.62	79.94	79.5	488
1741903200	79.8	0.3	0.38	79.88	80	79.52	153
1741816800	79.5	-0.7	-0.87	79.6	79.6	79.45	61
1741730400	80.2	-1.97	-2.40	79.44	80.25	79.44	800
1741644000	82.17	0.88	1.08	82.01	82.28	82	141
1741384800	81.29	-0.82	-1.00	81.15	81.3	80.91	288
1741298400	82.11	0.18	0.22	81.96	82.15	81.94	68
1741212000	81.93	-0.81	-0.98	81.86	81.95	81.83	85
1740780000	82.74	0.16	0.19	82.6	82.8	82.5	185
1740693600	82.58	0.63	0.77	82.65	82.7	82.33	102
1740607200	81.95	0.65	0.80	82.26	82.48	81.84	462
1740520800	81.3	1.3	1.63	80.94	81.3	80.94	214
1740434400	80	0.2	0.25	79.4	80	79.4	312
1740175200	79.8	0.72	0.91	80.12	80.12	79.59	227
1740088800	79.08	1.98	2.57	78.75	79.08	78.74	202
1740002400	77.1	-0.06	-0.08	76.95	77.21	76.94	92
1739916000	77.16	-0.14	-0.18	76.97	77.16	76.96	60
1739829600	77.3	0.1	0.13	77.1	77.33	77.1	100
1739570400	77.2	0.2	0.26	77	77.2	76.82	84
1739484000	77	0.36	0.47	76.93	77	76.75	67
1739397600	76.64	-0.91	-1.17	76.65	76.89	76.38	618
1739311200	77.55	-0.45	-0.58	77.52	77.65	77.38	283
1739224800	78	0.85	1.10	78	78.06	78	73
1738965600	77.15	-0.55	-0.71	77.24	77.3	77	74
1738879200	77.7	0.54	0.70	77.47	77.7	77.47	43
1738792800	77.16	0.51	0.67	77.2	77.26	77.04	36
1738706400	76.65	1.27	1.68	76.67	76.67	76.56	164
1738620000	75.38	0.1	0.13	75.45	75.49	75.38	7
1738360800	75.28	-0.96	-1.26	75.3	75.3	75.2	43
1738274400	76.24	0.73	0.97	76.1	76.25	76.07	109
1738188000	75.51	0.59	0.79	75.7	75.7	75.51	197
1738101600	74.92	0.61	0.82	74.78	74.95	74.78	25
1738015200	74.31	-0.6	-0.80	74.65	74.67	74.31	73
1737756000	74.91	-0.59	-0.78	74.91	74.91	74.91	1
1737669600	75.5	0.44	0.59	75.59	75.6	75.5	58
1737583200	75.06	-0.76	-1.00	75.05	75.09	75.05	13
1737496800	75.82	-0.08	-0.11	75.82	76.02	75.82	13
1737410400	75.9	0.41	0.54	75.47	76.24	75.08	1081
1737151200	75.49	0.68	0.91	75.47	76.24	75.47	92
1737064800	74.81	-1.4	-1.84	75.01	75.04	74.81	72
1736978400	76.21	-0.49	-0.64	76.21	76.21	76.21	1
1736892000	76.7	-0.15	-0.20	76.85	76.85	76.7	12
1736805600	76.85	1.52	2.02	76.8	76.88	76.8	81
1736546400	75.33	0.83	1.11	75.39	75.39	75.33	5
1736460000	74.5	0.42	0.57	74.5	74.5	74.5	11
1736373600	74.08	1	1.37	73.28	74.28	73.27	1393
1736287200	73.08	-0.32	-0.44	73.3	73.56	72.62	514
1736200800	73.4	1.4	1.94	73.3	73.56	73.3	12
1735941600	72	-0.53	-0.73	72.11	72.11	72	23
1735855200	72.53	0.11	0.15	72.22	72.84	72.18	407
1735595760	72.42	0.62	0.86	71.89	72.55	71.87	806
1735336800	71.8	-0.05	-0.07	71.98	71.98	71.8	6
1735250400	71.85	-0.07	-0.10	71.99	71.99	71.85	4
1734991200	71.92	-0.2	-0.28	72.04	72.26	71.85	124
1734732000	72.12	0.02	0.03	72.4	72.46	71.9	653

CCMK25 - Maio 2025

Societe Generale Effekten

First North Basic Materi...

BNP Paribas Issuance

Takeda Pharmaceutical

BNP Paribas Issuance

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관