Hot Features
프리미엄
Iuan Chinês por Dólar dos Estados Unidos (CNHFUT)
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 | 7.5 | 0.103734439834 | 7230 | 7237.5 | 7230 | 346 | 7237.5 | F |
| 4 | -50.5 | -0.692919868277 | 7288 | 7309 | 7229 | 663 | 7263.62740167 | F |
| 12 | -38.5 | -0.5291368884 | 7276 | 7361 | 7229 | 1141 | 7289.27572768 | F |
| 26 | 137.5 | 1.93661971831 | 7100 | 7361 | 6940 | 989 | 7226.79987092 | F |
| 52 | -39 | -0.535971964543 | 7276.5 | 7361 | 6940 | 1087 | 7209.78216328 | F |
| 156 | -39 | -0.535971964543 | 7276.5 | 7361 | 6940 | 1087 | 7209.78216328 | F |
| 260 | -39 | -0.535971964543 | 7276.5 | 7361 | 6940 | 1087 | 7209.78216328 | F |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 7237.5 | 0 | 0.00 | 7237.5 | 7237.5 | 7237.5 | 0 |
| 1741298400 | 7237.5 | -59 | -0.81 | 7230 | 7237.5 | 7230 | 346 |
| 1741212000 | 7296.5 | 0 | 0.00 | 7296.5 | 7296.5 | 7296.5 | 0 |
| 1740780000 | 7296.5 | 0 | 0.00 | 7296.5 | 7296.5 | 7296.5 | 0 |
| 1740693600 | 7296.5 | 40.5 | 0.56 | 7269.5 | 7300.5 | 7269.5 | 1772 |
| 1740607200 | 7256 | 11 | 0.15 | 7261 | 7261 | 7255 | 4540 |
| 1740520800 | 7245 | 0 | 0.00 | 7257 | 7257 | 7245 | 774 |
| 1740434400 | 7245 | -6.5 | -0.09 | 7247 | 7247 | 7245 | 12 |
| 1740175200 | 7251.5 | 22.5 | 0.31 | 7251 | 7251.5 | 7251 | 636 |
| 1740088800 | 7229 | -43.5 | -0.60 | 7249 | 7249 | 7229 | 240 |
| 1740002400 | 7272.5 | 0 | 0.00 | 7272.5 | 7272.5 | 7272.5 | 0 |
| 1739916000 | 7272.5 | 10.5 | 0.14 | 7278 | 7278 | 7272.5 | 258 |
| 1739829600 | 7262 | 11.5 | 0.16 | 7261 | 7262 | 7259.5 | 932 |
| 1739570400 | 7250.5 | -40.5 | -0.56 | 7250.5 | 7250.5 | 7250.5 | 10 |
| 1739484000 | 7291 | -15.5 | -0.21 | 7296.5 | 7296.5 | 7291 | 65 |
| 1739397600 | 7306.5 | 5 | 0.07 | 7309 | 7309 | 7306.5 | 29 |
| 1739311200 | 7301.5 | -2.5 | -0.03 | 7301.5 | 7301.5 | 7301.5 | 66 |
| 1739224800 | 7304 | 2.5 | 0.03 | 7307.5 | 7307.5 | 7304 | 14 |
| 1738965600 | 7301.5 | 23.5 | 0.32 | 7288 | 7303.5 | 7286.5 | 247 |
| 1738879200 | 7278 | 3.5 | 0.05 | 7284.5 | 7286.5 | 7278 | 462 |
| 1738792800 | 7274.5 | -3.5 | -0.05 | 7269 | 7274.5 | 7269 | 1752 |
| 1738706400 | 7278 | -1.5 | -0.02 | 7291 | 7291 | 7278 | 62 |
| 1738620000 | 7279.5 | 0 | 0.00 | 7279.5 | 7279.5 | 7279.5 | 0 |
| 1738360800 | 7279.5 | 0 | 0.00 | 7279.5 | 7279.5 | 7279.5 | 0 |
| 1738274400 | 7279.5 | 17 | 0.23 | 7272 | 7279.5 | 7248 | 2116 |
| 1738188000 | 7262.5 | -17 | -0.23 | 7279.5 | 7279.5 | 7262.5 | 8070 |
| 1738101600 | 7279.5 | 31.5 | 0.43 | 7272.5 | 7282 | 7272.5 | 3236 |
| 1738015200 | 7248 | 6 | 0.08 | 7247 | 7248 | 7244 | 2096 |
| 1737756000 | 7242 | -39 | -0.54 | 7250 | 7250 | 7235.5 | 130 |
| 1737669600 | 7281 | 6 | 0.08 | 7287.5 | 7287.5 | 7275.5 | 248 |
| 1737583200 | 7275 | 16 | 0.22 | 7275 | 7275 | 7275 | 4 |
| 1737496800 | 7259 | -8 | -0.11 | 7281.5 | 7281.5 | 7253 | 338 |
| 1737410400 | 7267 | -73 | -0.99 | 7313 | 7313 | 7267 | 892 |
| 1737151200 | 7340 | -2 | -0.03 | 7353.5 | 7353.5 | 7333.5 | 582 |
| 1737064800 | 7342 | 1 | 0.01 | 7342 | 7342 | 7342 | 2 |
| 1736978400 | 7341 | 4 | 0.05 | 7335.5 | 7341 | 7335.5 | 308 |
| 1736892000 | 7337 | -6.5 | -0.09 | 7336 | 7337 | 7336 | 28 |
| 1736805600 | 7343.5 | -12.5 | -0.17 | 7351 | 7351 | 7343.5 | 230 |
| 1736546400 | 7356 | -0.5 | -0.01 | 7358.5 | 7358.5 | 7356 | 192 |
| 1736460000 | 7356.5 | 6 | 0.08 | 7353 | 7356.5 | 7353 | 128 |
| 1736373600 | 7350.5 | 12 | 0.16 | 7357.5 | 7361 | 7350.5 | 252 |
| 1736287200 | 7338.5 | -10.5 | -0.14 | 7335 | 7338.5 | 7335 | 2480 |
| 1736200800 | 7349 | -11.5 | -0.16 | 7325 | 7349.5 | 7320.5 | 1144 |
| 1735941600 | 7360.5 | 75.5 | 1.04 | 7350 | 7360.5 | 7349.5 | 866 |
| 1735855200 | 7285 | 0 | 0.00 | 7285 | 7285 | 7285 | 0 |
| 1735596000 | 7285 | 0 | 0.00 | 7285 | 7285 | 7285 | 0 |
| 1735336800 | 7285 | -22 | -0.30 | 7293.5 | 7293.5 | 7285 | 370 |
| 1735250400 | 7307 | -1 | -0.01 | 7295 | 7308.5 | 7295 | 5446 |
| 1734991200 | 7308 | 11.5 | 0.16 | 7308.5 | 7308.5 | 7304 | 6754 |
| 1734732000 | 7296.5 | -19.5 | -0.27 | 7300 | 7300 | 7296.5 | 368 |
| 1734645600 | 7316 | 6 | 0.08 | 7315 | 7316 | 7308 | 2088 |
| 1734559200 | 7310 | 24.5 | 0.34 | 7291 | 7310 | 7289 | 2600 |
| 1734472800 | 7285.5 | -3 | -0.04 | 7286.5 | 7286.5 | 7283 | 28 |
| 1734386400 | 7288.5 | 12.5 | 0.17 | 7291 | 7291 | 7288.5 | 290 |
| 1734127200 | 7276 | 0.5 | 0.01 | 7276 | 7276 | 7276 | 126 |
| 1734040800 | 7275.5 | -3.5 | -0.05 | 7278 | 7278 | 7268 | 326 |
| 1733954400 | 7279 | 28 | 0.39 | 7268 | 7279 | 7263.5 | 364 |
| 1733868000 | 7251 | -4 | -0.06 | 7245.5 | 7251 | 7245.5 | 10 |
