Hot Features
프리미엄
FRCN25 (FRCN25)
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 | 0 | 0 | 0 | 0 | 0 | 0 | FS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734472800 | 6.05 | 0.04 | 0.67 | 6 | 6.05 | 6 | 44204 |
| 1734386400 | 6.01 | -0.02 | -0.33 | 6.01 | 6.01 | 6.01 | 10027 |
| 1734127200 | 6.03 | -0.03 | -0.50 | 6.09 | 6.09 | 6.03 | 11153 |
| 1734040800 | 6.0599999 | -0.01 | -0.16 | 6.0599999 | 6.0599999 | 6.0599999 | 18304 |
| 1733954400 | 6.07 | -0.03 | -0.49 | 6.1 | 6.12 | 6.07 | 25812 |
| 1733868000 | 6.1 | -0.01 | -0.16 | 6.1 | 6.11 | 6.0599999 | 37042 |
| 1733781600 | 6.11 | 0.01 | 0.16 | 6.1 | 6.11 | 6.0599999 | 23053 |
| 1733522400 | 6.1 | 0.01 | 0.16 | 6.1 | 6.1 | 6.1 | 10857 |
| 1733436000 | 6.09 | -0.1 | -1.62 | 6.1 | 6.1 | 6.09 | 12787 |
| 1733349600 | 6.19 | -0.07 | -1.12 | 6.26 | 6.26 | 6.19 | 13338 |
| 1733263200 | 6.26 | 0 | 0.00 | 6.26 | 6.26 | 6.24 | 50285 |
| 1733176800 | 6.26 | 0.08 | 1.29 | 6.15 | 6.26 | 6.15 | 21302 |
| 1732917600 | 6.18 | 0.1 | 1.64 | 6.15 | 6.18 | 6.15 | 20094 |
| 1732831200 | 6.08 | -0.04 | -0.65 | 6.08 | 6.08 | 6.08 | 5853 |
| 1732744800 | 6.12 | 0.03 | 0.49 | 6.09 | 6.12 | 6.09 | 7881 |
| 1732658400 | 6.09 | 0.03 | 0.50 | 6.08 | 6.09 | 6.08 | 15549 |
| 1732572000 | 6.0599999 | -0.01 | -0.16 | 6.07 | 6.07 | 6.0599999 | 4208 |
| 1732312800 | 6.07 | 0.02 | 0.33 | 6.07 | 6.07 | 6.07 | 10398 |
| 1732226400 | 6.05 | 0.04 | 0.67 | 6.04 | 6.05 | 6.04 | 14745 |
| 1732053600 | 6.01 | 0.02 | 0.33 | 5.99 | 6.01 | 5.96 | 17322 |
| 1731967200 | 5.99 | -0.08 | -1.32 | 6.05 | 6.05 | 5.96 | 78226 |
| 1731621600 | 6.07 | -0.1 | -1.62 | 6.16 | 6.17 | 6.07 | 24001 |
| 1731535200 | 6.17 | -0.23 | -3.59 | 6.4 | 6.4 | 6.16 | 78836 |
| 1731448800 | 6.4 | 0.09 | 1.43 | 6.4 | 6.4 | 6.4 | 17283 |
| 1731362400 | 6.3099999 | 0.07 | 1.12 | 6.3099999 | 6.3099999 | 6.3099999 | 12652 |
| 1731103200 | 6.24 | 0.05 | 0.81 | 6.24 | 6.24 | 6.24 | 5775 |
| 1731016800 | 6.19 | 0.03 | 0.49 | 6.14 | 6.19 | 6.14 | 13875 |
| 1730930400 | 6.16 | 0.06 | 0.98 | 6.19 | 6.2 | 6.14 | 24878 |
| 1730844000 | 6.1 | 0.02 | 0.33 | 6.07 | 6.11 | 6.07 | 13503 |
| 1730757600 | 6.08 | 0 | 0.00 | 6.07 | 6.08 | 6.05 | 9988 |
| 1730498400 | 6.08 | 0.14 | 2.36 | 5.94 | 6.08 | 5.94 | 19949 |
| 1730412000 | 5.94 | 0.02 | 0.34 | 5.92 | 5.96 | 5.92 | 12858 |
| 1730325600 | 5.92 | 0.06 | 1.02 | 5.92 | 5.92 | 5.92 | 3953 |
| 1730239200 | 5.86 | -0.01 | -0.17 | 5.86 | 5.86 | 5.86 | 5827 |
| 1730152800 | 5.87 | 0.03 | 0.51 | 5.86 | 5.87 | 5.86 | 5476 |
| 1729893600 | 5.84 | 0.02 | 0.34 | 5.84 | 5.84 | 5.84 | 2492 |
| 1729807200 | 5.82 | -0.03 | -0.51 | 5.85 | 5.85 | 5.8 | 3355 |
| 1729720800 | 5.85 | 0.03 | 0.52 | 5.83 | 5.85 | 5.83 | 5298 |
| 1729634400 | 5.82 | 0 | 0.00 | 5.82 | 5.82 | 5.8 | 10812 |
| 1729548000 | 5.82 | 0.03 | 0.52 | 5.8099999 | 5.82 | 5.8099999 | 8733 |
| 1729288800 | 5.79 | 0.01 | 0.17 | 5.78 | 5.79 | 5.78 | 9815 |
| 1729202400 | 5.78 | 0.05 | 0.87 | 5.75 | 5.78 | 5.75 | 11579 |
| 1729116000 | 5.73 | -0.02 | -0.35 | 5.75 | 5.75 | 5.72 | 4808 |
| 1729029600 | 5.75 | 0.01 | 0.17 | 5.74 | 5.75 | 5.72 | 29345 |
| 1728943200 | 5.74 | 0.04 | 0.70 | 5.74 | 5.74 | 5.74 | 18662 |
| 1728684000 | 5.7 | -0.02 | -0.35 | 5.74 | 5.75 | 5.7 | 13981 |
| 1728597600 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 7183 |
| 1728511200 | 5.72 | 0.08 | 1.42 | 5.64 | 5.72 | 5.64 | 8637 |
| 1728424800 | 5.64 | -0.01 | -0.18 | 5.65 | 5.65 | 5.64 | 10954 |
| 1728338400 | 5.65 | 0.09 | 1.62 | 5.59 | 5.65 | 5.59 | 10797 |
| 1728079200 | 5.5599999 | 0.17 | 3.15 | 5.5599999 | 5.5599999 | 5.5599999 | 7522 |
| 1727992800 | 5.39 | 0.05 | 0.94 | 5.34 | 5.39 | 5.34 | 9945 |
| 1727906400 | 5.34 | 0.05 | 0.95 | 5.29 | 5.34 | 5.29 | 9337 |
| 1727820000 | 5.29 | 0 | 0.00 | 5.26 | 5.29 | 5.26 | 16355 |
| 1727733600 | 5.29 | 0.09 | 1.73 | 5.2 | 5.29 | 5.2 | 7550 |
| 1727474400 | 5.2 | -0.22 | -4.06 | 5.2 | 5.2 | 5.2 | 9025 |
| 1727388000 | 5.42 | -0.01 | -0.18 | 5.42 | 5.42 | 5.42 | 37406 |
| 1727301600 | 5.43 | -0.04 | -0.73 | 5.47 | 5.47 | 5.43 | 17307 |
| 1727215200 | 5.47 | -0.07 | -1.26 | 5.54 | 5.5599999 | 5.47 | 21384 |
| 1727128800 | 5.54 | 0.02 | 0.36 | 5.5199999 | 5.54 | 5.5199999 | 7603 |
| 1726869600 | 5.5199999 | 0.01 | 0.18 | 5.54 | 5.54 | 5.51 | 7546 |
| 1726783200 | 5.51 | 0 | 0.00 | 5.51 | 5.51 | 5.51 | 14504 |
| 1726696800 | 5.51 | -0.03 | -0.54 | 5.54 | 5.58 | 5.51 | 5781 |
