Hot Features
프리미엄
Etanol Hidratado - Novembro 2024 (ETHX24)
BMF
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732053600 | 2744 | 14 | 0.51 | 2744 | 2744 | 2744 | 1 |
| 1731967200 | 2730 | 10 | 0.37 | 2721 | 2765 | 2721 | 14 |
| 1731621600 | 2720 | -45 | -1.63 | 2724 | 2724 | 2720 | 26 |
| 1731535200 | 2765 | 0 | 0.00 | 2765 | 2765 | 2765 | 0 |
| 1731448800 | 2765 | 0 | 0.00 | 2720 | 2770 | 2710 | 136 |
| 1731362400 | 2765 | 55 | 2.03 | 2720 | 2770 | 2720 | 70 |
| 1731103200 | 2710 | 0 | 0.00 | 2710 | 2710 | 2710 | 0 |
| 1731016800 | 2710 | 10 | 0.37 | 2700 | 2720 | 2700 | 83 |
| 1730930400 | 2700 | 10 | 0.37 | 2700 | 2700 | 2700 | 30 |
| 1730844000 | 2690 | -39 | -1.43 | 2680 | 2690 | 2680 | 40 |
| 1730757600 | 2729 | 0 | 0.00 | 2729 | 2729 | 2729 | 0 |
| 1730498400 | 2729 | 0 | 0.00 | 2729 | 2729 | 2729 | 0 |
| 1730412000 | 2729 | 24 | 0.89 | 2705 | 2735 | 2705 | 62 |
| 1730325600 | 2705 | 6 | 0.22 | 2705 | 2705 | 2705 | 1 |
| 1730239200 | 2699 | 14 | 0.52 | 2685 | 2725 | 2685 | 86 |
| 1730152800 | 2685 | -35 | -1.29 | 2685 | 2685 | 2685 | 31 |
| 1729893600 | 2720 | 10 | 0.37 | 2713 | 2730 | 2710 | 43 |
| 1729807200 | 2710 | 30 | 1.12 | 2713 | 2713 | 2710 | 7 |
| 1729720800 | 2680 | 0 | 0.00 | 2680 | 2680 | 2680 | 1 |
| 1729634400 | 2680 | 10 | 0.37 | 2680 | 2680 | 2680 | 33 |
| 1729548000 | 2670 | 0 | 0.00 | 2670 | 2670 | 2670 | 0 |
| 1729288800 | 2670 | -15 | -0.56 | 2670 | 2670 | 2670 | 32 |
| 1729202400 | 2685 | 0 | 0.00 | 2684 | 2685 | 2684 | 65 |
| 1729116000 | 2685 | -5 | -0.19 | 2661 | 2685 | 2661 | 72 |
| 1729029600 | 2690 | -5 | -0.19 | 2685 | 2690 | 2685 | 5 |
| 1728943200 | 2695 | 10 | 0.37 | 2685 | 2695 | 2685 | 19 |
| 1728684000 | 2685 | 5 | 0.19 | 2680 | 2690 | 2680 | 58 |
| 1728597600 | 2680 | 0 | 0.00 | 2680 | 2680 | 2680 | 30 |
| 1728511200 | 2680 | 25 | 0.94 | 2680 | 2680 | 2680 | 11 |
| 1728424800 | 2655 | 20 | 0.76 | 2641 | 2670 | 2641 | 39 |
| 1728338400 | 2635 | -25 | -0.94 | 2660 | 2660 | 2610 | 40 |
| 1728079200 | 2660 | 0 | 0.00 | 2660 | 2660 | 2660 | 20 |
| 1727992800 | 2660 | 50 | 1.92 | 2610 | 2665 | 2585 | 85 |
| 1727906400 | 2610 | -20 | -0.76 | 2610 | 2635 | 2585 | 52 |
| 1727820000 | 2630 | -35 | -1.31 | 2600 | 2630 | 2600 | 27 |
| 1727733600 | 2665 | 0 | 0.00 | 2665 | 2665 | 2665 | 0 |
| 1727474400 | 2665 | 34 | 1.29 | 2631 | 2680 | 2631 | 40 |
| 1727388000 | 2631 | -24 | -0.90 | 2631 | 2631 | 2631 | 5 |
| 1727301600 | 2655 | -20 | -0.75 | 2652 | 2680 | 2652 | 94 |
| 1727215200 | 2675 | 35 | 1.33 | 2640 | 2681 | 2640 | 80 |
| 1727128800 | 2640 | -36 | -1.35 | 2640 | 2640 | 2640 | 10 |
| 1726869600 | 2676 | 11 | 0.41 | 2675 | 2676 | 2675 | 20 |
| 1726783200 | 2665 | 75 | 2.90 | 2665 | 2665 | 2665 | 10 |
| 1726696800 | 2590 | 40 | 1.57 | 2575.5 | 2600 | 2556 | 77 |
| 1726610400 | 2550 | 0 | 0.00 | 2550 | 2550 | 2550 | 0 |
| 1726524000 | 2550 | -10 | -0.39 | 2560 | 2560 | 2515 | 20 |
| 1726264800 | 2560 | 0 | 0.00 | 2560 | 2560 | 2560 | 0 |
| 1726178400 | 2560 | -30 | -1.16 | 2580 | 2580 | 2535 | 12 |
| 1726092000 | 2590 | 0 | 0.00 | 2590 | 2590 | 2590 | 10 |
| 1726005600 | 2590 | -35 | -1.33 | 2590 | 2590 | 2590 | 10 |
| 1725919200 | 2625 | 24 | 0.92 | 2580.5 | 2640 | 2580.5 | 39 |
| 1725660000 | 2601 | -29 | -1.10 | 2601 | 2601 | 2601 | 1 |
| 1725573600 | 2630 | -5 | -0.19 | 2630 | 2655 | 2630 | 30 |
| 1725487200 | 2635 | -30 | -1.13 | 2630 | 2655 | 2630 | 28 |
| 1725400800 | 2665 | -35 | -1.30 | 2666 | 2666 | 2655 | 11 |
| 1725314400 | 2700 | 0 | 0.00 | 2700 | 2700 | 2700 | 0 |
| 1725055200 | 2700 | 10 | 0.37 | 2690 | 2700 | 2665 | 116 |
| 1724968800 | 2690 | 25 | 0.94 | 2690 | 2690 | 2690 | 20 |
| 1724882400 | 2665 | -25 | -0.93 | 2690 | 2690 | 2640 | 36 |
| 1724796000 | 2690 | -25 | -0.92 | 2690 | 2690 | 2690 | 5 |
| 1724709600 | 2715 | 50 | 1.88 | 2715 | 2715 | 2715 | 85 |
| 1724450400 | 2665 | 25 | 0.95 | 2679 | 2679 | 2645 | 60 |
| 1724364000 | 2640 | -30 | -1.12 | 2631 | 2640.5 | 2631 | 58 |
| 1724277600 | 2670 | 20 | 0.75 | 2660 | 2670 | 2660 | 24 |
