Hot Features
프리미엄
FRCJ29 (FRCJ29)
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 | -0.12 | -2.15439856373 | 5.57 | 5.57 | 5.57 | 6508 | 5.57 | FS |
| 4 | -0.25 | -4.38596491228 | 5.7 | 5.95 | 5.57 | 2676 | 5.73024981 | FS |
| 12 | -0.28 | -4.88656195462 | 5.73 | 6.52 | 5.57 | 1736 | 5.86966884 | FS |
| 26 | 0.33 | 6.4453125 | 5.12 | 6.52 | 4.75 | 1927 | 5.44539394 | FS |
| 52 | -0.23 | -4.04929577465 | 5.68 | 6.52 | 4.75 | 1585 | 5.53956183 | FS |
| 156 | -0.23 | -4.04929577465 | 5.68 | 6.52 | 4.75 | 1585 | 5.53956183 | FS |
| 260 | -0.23 | -4.04929577465 | 5.68 | 6.52 | 4.75 | 1585 | 5.53956183 | FS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740780000 | 5.57 | 0 | 0.00 | 5.57 | 5.57 | 5.57 | 0 |
| 1740693600 | 5.57 | 0 | 0.00 | 5.57 | 5.57 | 5.57 | 0 |
| 1740607200 | 5.57 | 0 | 0.00 | 5.57 | 5.57 | 5.57 | 0 |
| 1740520800 | 5.57 | 0 | 0.00 | 5.57 | 5.57 | 5.57 | 0 |
| 1740434400 | 5.57 | -0.26 | -4.46 | 5.57 | 5.57 | 5.57 | 6508 |
| 1740175200 | 5.83 | 0 | 0.00 | 5.83 | 5.83 | 5.83 | 0 |
| 1740088800 | 5.83 | 0 | 0.00 | 5.83 | 5.83 | 5.83 | 0 |
| 1740002400 | 5.83 | 0 | 0.00 | 5.83 | 5.83 | 5.83 | 0 |
| 1739916000 | 5.83 | -0.05 | -0.85 | 5.83 | 5.83 | 5.83 | 8848 |
| 1739829600 | 5.88 | 0 | 0.00 | 5.88 | 5.88 | 5.88 | 0 |
| 1739570400 | 5.88 | -0.07 | -1.18 | 5.88 | 5.88 | 5.88 | 90 |
| 1739484000 | 5.95 | 0.1 | 1.71 | 5.95 | 5.95 | 5.95 | 396 |
| 1739397600 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1739311200 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1739224800 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1738965600 | 5.85 | 0.1 | 1.74 | 5.85 | 5.85 | 5.85 | 36 |
| 1738879200 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1738792800 | 5.75 | 0.05 | 0.88 | 5.83 | 5.83 | 5.75 | 2838 |
| 1738706400 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1738620000 | 5.7 | -0.54 | -8.65 | 5.7 | 5.7 | 5.7 | 18 |
| 1738360800 | 6.24 | 0 | 0.00 | 6.24 | 6.24 | 6.24 | 0 |
| 1738274400 | 6.24 | 0 | 0.00 | 6.24 | 6.24 | 6.24 | 0 |
| 1738188000 | 6.24 | 0 | 0.00 | 6.24 | 6.24 | 6.24 | 0 |
| 1738101600 | 6.24 | 0 | 0.00 | 6.24 | 6.24 | 6.24 | 0 |
| 1738015200 | 6.24 | 0 | 0.00 | 6.24 | 6.24 | 6.24 | 0 |
| 1737756000 | 6.24 | 0 | 0.00 | 6.24 | 6.24 | 6.24 | 0 |
| 1737669600 | 6.24 | 0 | 0.00 | 6.24 | 6.24 | 6.24 | 0 |
| 1737583200 | 6.24 | 0 | 0.00 | 6.24 | 6.24 | 6.24 | 0 |
| 1737496800 | 6.24 | 0 | 0.00 | 6.24 | 6.24 | 6.24 | 0 |
| 1737410400 | 6.24 | 0 | 0.00 | 6.24 | 6.24 | 6.24 | 0 |
| 1737151200 | 6.24 | -0.07 | -1.11 | 6.24 | 6.24 | 6.24 | 412 |
| 1737064800 | 6.3099999 | -0.21 | -3.22 | 6.33 | 6.33 | 6.3099999 | 752 |
| 1736978400 | 6.5199999 | 0 | 0.00 | 6.5199999 | 6.5199999 | 6.5199999 | 0 |
| 1736892000 | 6.5199999 | 0 | 0.00 | 6.5199999 | 6.5199999 | 6.5199999 | 0 |
| 1736805600 | 6.5199999 | 0.28 | 4.49 | 6.5199999 | 6.5199999 | 6.5199999 | 18 |
| 1736546400 | 6.24 | 0 | 0.00 | 6.24 | 6.24 | 6.24 | 0 |
| 1736460000 | 6.24 | 0 | 0.00 | 6.24 | 6.24 | 6.24 | 0 |
| 1736373600 | 6.24 | 0 | 0.00 | 6.24 | 6.24 | 6.24 | 0 |
| 1736287200 | 6.24 | 0 | 0.00 | 6.24 | 6.24 | 6.24 | 54 |
| 1736200800 | 6.24 | 0 | 0.00 | 6.24 | 6.24 | 6.24 | 0 |
| 1735941600 | 6.24 | 0 | 0.00 | 6.24 | 6.24 | 6.24 | 0 |
| 1735855200 | 6.24 | 0 | 0.00 | 6.24 | 6.24 | 6.24 | 0 |
| 1735596000 | 6.24 | 0 | 0.00 | 6.24 | 6.24 | 6.24 | 0 |
| 1735336800 | 6.24 | 0 | 0.00 | 6.24 | 6.24 | 6.24 | 0 |
| 1735250400 | 6.24 | 0 | 0.00 | 6.23 | 6.24 | 6.23 | 2736 |
| 1734991200 | 6.24 | -0.01 | -0.16 | 6.24 | 6.24 | 6.24 | 1520 |
| 1734732000 | 6.25 | 0.35 | 5.93 | 6.25 | 6.25 | 6.25 | 1879 |
| 1734645600 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1734559200 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1734472800 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1734386400 | 5.9 | 0.17 | 2.97 | 5.9 | 5.9 | 5.9 | 234 |
| 1734127200 | 5.73 | 0 | 0.00 | 5.73 | 5.73 | 5.73 | 0 |
| 1734040800 | 5.73 | 0 | 0.00 | 5.73 | 5.73 | 5.73 | 0 |
| 1733954400 | 5.73 | -0.31 | -5.13 | 5.73 | 5.73 | 5.73 | 1442 |
| 1733832000 | 6.04 | 0 | 0.00 | 6.04 | 6.04 | 6.04 | 0 |
| 1733745600 | 6.04 | 0 | 0.00 | 6.04 | 6.04 | 6.04 | 0 |
| 1733486400 | 6.04 | 0 | 0.00 | 6.04 | 6.04 | 6.04 | 0 |
| 1733400000 | 6.04 | 0 | 0.00 | 6.04 | 6.04 | 6.04 | 0 |
| 1733313600 | 6.04 | 0 | 0.00 | 6.04 | 6.04 | 6.04 | 0 |
| 1733227200 | 6.04 | 0 | 0.00 | 6.04 | 6.04 | 6.04 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
