Hot Features
프리미엄
Milho - Novembro 2025 (CCMX25)
BMF
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.37 | 1.85913963903 | 73.69 | 76.26 | 73.63 | 320 | 74.89581614 | F |
| 4 | 0.93 | 1.25455281263 | 74.13 | 77.15 | 73.3 | 473 | 74.86669591 | F |
| 12 | 1.47 | 1.99755401549 | 73.59 | 77.15 | 72.16 | 341 | 74.76592411 | F |
| 26 | 3.51 | 4.90566037736 | 71.55 | 77.15 | 69.68 | 209 | 74.2008012 | F |
| 52 | 8.76 | 13.2126696833 | 66.3 | 77.15 | 65.1 | 178 | 74.01969152 | F |
| 156 | 8.76 | 13.2126696833 | 66.3 | 77.15 | 65.1 | 178 | 74.01969152 | F |
| 260 | 8.76 | 13.2126696833 | 66.3 | 77.15 | 65.1 | 178 | 74.01969152 | F |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744408800 | 75.06 | -0.02 | -0.03 | 74.89 | 75.32 | 74.8 | 326 |
| 1744322400 | 75.08 | 0.41 | 0.55 | 75.16 | 75.2 | 74.75 | 298 |
| 1744236000 | 74.67 | -0.72 | -0.96 | 75.76 | 76.26 | 74.12 | 454 |
| 1744149600 | 75.39 | 0.93 | 1.25 | 75.16 | 75.47 | 74.85 | 455 |
| 1744063200 | 74.46 | 0.58 | 0.79 | 73.69 | 74.85 | 73.63 | 381 |
| 1743804000 | 73.88 | 0.43 | 0.59 | 73.69 | 74.02 | 73.69 | 11 |
| 1743717600 | 73.45 | -1.13 | -1.52 | 74.61 | 75.39 | 73.3 | 2029 |
| 1743631200 | 74.58 | -0.95 | -1.26 | 74.61 | 74.75 | 74.51 | 29 |
| 1743544800 | 75.53 | 1.09 | 1.46 | 75.56 | 75.57 | 75.53 | 10 |
| 1743458400 | 74.44 | 0.29 | 0.39 | 74.4 | 74.56 | 73.7 | 641 |
| 1743199200 | 74.15 | -0.75 | -1.00 | 74.4 | 74.4 | 74.15 | 26 |
| 1743112800 | 74.9 | 0.9 | 1.22 | 74.57 | 74.9 | 74.54 | 17 |
| 1743026340 | 74 | -0.4 | -0.54 | 73.99 | 74 | 73.7 | 185 |
| 1742939760 | 74.4 | -0.36 | -0.48 | 74.51 | 74.89 | 74.4 | 143 |
| 1742853600 | 74.76 | -0.19 | -0.25 | 74.6 | 74.91 | 74.5 | 179 |
| 1742594400 | 74.95 | -0.2 | -0.27 | 74.87 | 75.85 | 74.59 | 413 |
| 1742508000 | 75.15 | -1.85 | -2.40 | 77 | 77.1 | 74.52 | 2103 |
| 1742421600 | 77 | -0.15 | -0.19 | 77 | 77.1 | 77 | 422 |
| 1742335200 | 77.15 | 1.16 | 1.53 | 77.15 | 77.15 | 77.15 | 2 |
| 1742248800 | 75.99 | 1.88 | 2.54 | 74.13 | 76 | 74.11 | 1644 |
| 1741989600 | 74.11 | -0.04 | -0.05 | 74.13 | 74.2 | 74.11 | 19 |
| 1741903200 | 74.15 | 0.51 | 0.69 | 74.5 | 74.5 | 74.15 | 266 |
| 1741816800 | 73.64 | 0.44 | 0.60 | 73.92 | 74.19 | 73.5 | 102 |
| 1741730400 | 73.2 | -2.1 | -2.79 | 75.05 | 75.05 | 72.91 | 263 |
| 1741644000 | 75.3 | 0.22 | 0.29 | 75.04 | 75.72 | 74.94 | 147 |
| 1741384800 | 75.08 | -0.18 | -0.24 | 75.04 | 75.1 | 74.94 | 34 |
| 1741298400 | 75.26 | 0.18 | 0.24 | 75.08 | 75.43 | 75 | 437 |
| 1741212000 | 75.08 | -0.02 | -0.03 | 75.08 | 75.08 | 75.08 | 1 |
| 1740780000 | 75.1 | -0.5 | -0.66 | 75.6 | 76.13 | 74.9 | 209 |
| 1740693600 | 75.6 | -0.2 | -0.26 | 75.6 | 75.6 | 75.6 | 1 |
| 1740607200 | 75.8 | -0.38 | -0.50 | 76.22 | 76.61 | 75.7 | 1940 |
| 1740520800 | 76.18 | 0.23 | 0.30 | 76.22 | 76.22 | 76.18 | 66 |
| 1740434400 | 75.95 | -0.14 | -0.18 | 75.84 | 75.95 | 75.84 | 158 |
| 1740175200 | 76.09 | 0.39 | 0.52 | 76.85 | 76.85 | 75.88 | 197 |
| 1740088800 | 75.7 | 1.7 | 2.30 | 74.26 | 75.7 | 74.26 | 1309 |
| 1740002400 | 74 | -0.43 | -0.58 | 74.16 | 74.26 | 73.5 | 441 |
| 1739916000 | 74.43 | -0.27 | -0.36 | 74.66 | 74.97 | 74.3 | 128 |
| 1739829600 | 74.7 | -0.2 | -0.27 | 75.59 | 75.59 | 74.6 | 196 |
| 1739570400 | 74.9 | 0.4 | 0.54 | 74.51 | 74.91 | 74.4 | 472 |
| 1739484000 | 74.5 | 0.21 | 0.28 | 74.51 | 74.51 | 74.41 | 39 |
| 1739397600 | 74.29 | 0.11 | 0.15 | 74.07 | 74.67 | 73.8 | 763 |
| 1739311200 | 74.18 | 0.18 | 0.24 | 74.1 | 74.28 | 73.79 | 880 |
| 1739224800 | 74 | 0 | 0.00 | 74.1 | 74.1 | 74 | 5 |
| 1738965600 | 74 | 0 | 0.00 | 74 | 74 | 73.39 | 102 |
| 1738879200 | 74 | 0.39 | 0.53 | 74 | 74 | 74 | 3 |
| 1738792800 | 73.61 | -0.19 | -0.26 | 73.61 | 73.61 | 73.61 | 1 |
| 1738706400 | 73.8 | 0.31 | 0.42 | 73.8 | 73.8 | 73.8 | 8 |
| 1738620000 | 73.49 | 0.5 | 0.69 | 73 | 73.59 | 72.91 | 75 |
| 1738360800 | 72.99 | -0.56 | -0.76 | 73.65 | 73.65 | 72.91 | 311 |
| 1738274400 | 73.55 | 0.75 | 1.03 | 72.8 | 73.99 | 72.8 | 687 |
| 1738188000 | 72.8 | 0.45 | 0.62 | 72.8 | 72.8 | 72.8 | 37 |
| 1738101600 | 72.35 | 0.19 | 0.26 | 72.16 | 72.77 | 72.16 | 137 |
| 1738015200 | 72.16 | -0.39 | -0.54 | 72.16 | 72.16 | 72.16 | 1 |
| 1737756000 | 72.55 | -1.05 | -1.43 | 73.6 | 74 | 72.45 | 274 |
| 1737669600 | 73.6 | -0.1 | -0.14 | 73.6 | 73.6 | 73.6 | 1 |
| 1737583200 | 73.7 | -0.23 | -0.31 | 73.8 | 73.8 | 73.35 | 256 |
| 1737496800 | 73.93 | 0.12 | 0.16 | 73.75 | 74 | 73.68 | 137 |
| 1737410400 | 73.81 | 0.22 | 0.30 | 73.59 | 74.07 | 73.38 | 217 |
| 1737151200 | 73.59 | -0.49 | -0.66 | 73.59 | 73.59 | 73.59 | 3 |
| 1737064800 | 74.08 | -0.02 | -0.03 | 73.75 | 74.1 | 73.75 | 64 |
| 1736978400 | 74.1 | 0.6 | 0.82 | 73.4 | 74.19 | 73.35 | 135 |
| 1736892000 | 73.5 | -0.4 | -0.54 | 73.25 | 74 | 73.15 | 81 |
| 1736805600 | 73.9 | 0.47 | 0.64 | 74.12 | 74.3 | 73.88 | 22 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
