Hot Features
프리미엄
Café Arábica 4/5 - Março 2025 (ICFH25)
BMF
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -25.95 | -4.8595505618 | 534 | 535 | 502 | 10 | 528.60729167 | F |
| 4 | 102.05 | 25.1354679803 | 406 | 535 | 402.8 | 58 | 440.92300086 | F |
| 12 | 121.5 | 31.4318975553 | 386.55 | 535 | 369 | 44 | 415.92063651 | F |
| 26 | 213.55 | 72.5127334465 | 294.5 | 535 | 288 | 51 | 349.11310832 | F |
| 52 | 233.05 | 84.7454545455 | 275 | 535 | 271.15 | 52 | 341.8469586 | F |
| 156 | 233.05 | 84.7454545455 | 275 | 535 | 271.15 | 52 | 341.8469586 | F |
| 260 | 233.05 | 84.7454545455 | 275 | 535 | 271.15 | 52 | 341.8469586 | F |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739829600 | 508.05 | -2.4 | -0.47 | 508.05 | 508.05 | 508.05 | 1 |
| 1739570400 | 510.45 | -13 | -2.48 | 513.5 | 513.5 | 508.5 | 3 |
| 1739484000 | 523.45 | 2.45 | 0.47 | 523.5 | 523.5 | 523.45 | 4 |
| 1739397600 | 521 | 12 | 2.36 | 519.5 | 522.5 | 519.5 | 9 |
| 1739311200 | 509 | -25.7 | -4.81 | 510.85 | 510.85 | 509 | 2 |
| 1739224800 | 534.7 | 29.45 | 5.83 | 534 | 535 | 533.1 | 30 |
| 1738965600 | 505.25 | 9.2 | 1.85 | 504.85 | 505.25 | 504.75 | 8 |
| 1738879200 | 496.05 | 9.65 | 1.98 | 497 | 497.15 | 496.05 | 18 |
| 1738792800 | 486.4 | 11.75 | 2.48 | 487 | 488.6 | 486.4 | 19 |
| 1738706400 | 474.65 | 3.95 | 0.84 | 474.8 | 475.25 | 474.55 | 5 |
| 1738620000 | 470.7 | 6.2 | 1.33 | 471.75 | 471.8 | 470 | 10 |
| 1738360800 | 464.5 | 7 | 1.53 | 463.9 | 464.5 | 463.3 | 10 |
| 1738274400 | 457.5 | 11.2 | 2.51 | 462 | 464.4 | 457.5 | 66 |
| 1738188000 | 446.3 | 7.75 | 1.77 | 446.2 | 448 | 445.5 | 18 |
| 1738101600 | 438.55 | 6.45 | 1.49 | 432 | 439.75 | 429.8 | 768 |
| 1738015200 | 432.1 | 4.1 | 0.96 | 432 | 432.1 | 432 | 5 |
| 1737756000 | 428 | 3.9 | 0.92 | 427 | 428 | 425.1 | 9 |
| 1737669600 | 424.1 | 3.6 | 0.86 | 424 | 424.1 | 424 | 2 |
| 1737583200 | 420.5 | 17.7 | 4.39 | 420.9 | 420.95 | 419.85 | 6 |
| 1737496800 | 402.8 | -4.75 | -1.17 | 405.5 | 405.85 | 402.8 | 132 |
| 1737410400 | 407.55 | 1.55 | 0.38 | 406 | 408 | 406 | 39 |
| 1737151200 | 406 | -0.2 | -0.05 | 406 | 406 | 406 | 2 |
| 1737064800 | 406.2 | -5.6 | -1.36 | 405.95 | 406.2 | 405.95 | 2 |
| 1736978400 | 411.8 | 8.3 | 2.06 | 410.1 | 411.8 | 410.1 | 3 |
| 1736892000 | 403.5 | -4 | -0.98 | 403.4 | 403.6 | 403.4 | 6 |
| 1736805600 | 407.5 | 3.45 | 0.85 | 407.5 | 407.5 | 407.5 | 1 |
| 1736546400 | 404.05 | 5.75 | 1.44 | 400.8 | 405.35 | 399.85 | 412 |
| 1736460000 | 398.3 | -1.8 | -0.45 | 401.7 | 401.7 | 396.9 | 338 |
| 1736373600 | 400.1 | -2.15 | -0.53 | 401.7 | 401.7 | 400.1 | 8 |
| 1736287200 | 402.25 | 0.75 | 0.19 | 402.15 | 402.25 | 402.15 | 2 |
| 1736200800 | 401.5 | -1 | -0.25 | 398.75 | 401.5 | 398.75 | 12 |
| 1735941600 | 402.5 | -8.4 | -2.04 | 403 | 403 | 402.5 | 2 |
| 1735855200 | 410.9 | 10.9 | 2.72 | 402 | 410.9 | 410.9 | 1 |
| 1735595760 | 400 | -2.55 | -0.63 | 400 | 400 | 400 | 2 |
| 1735336800 | 402.55 | -1.15 | -0.28 | 402.55 | 402.55 | 402.55 | 1 |
| 1735250400 | 403.7 | -3.4 | -0.84 | 403.65 | 403.7 | 403.65 | 4 |
| 1734991200 | 407.1 | 0.65 | 0.16 | 407.1 | 407.1 | 407.1 | 1 |
| 1734732000 | 406.45 | 1.45 | 0.36 | 406.45 | 406.45 | 406.45 | 1 |
| 1734645600 | 405 | -14.5 | -3.46 | 405.05 | 405.05 | 405 | 3 |
| 1734559200 | 419.5 | 3 | 0.72 | 420 | 420 | 419 | 19 |
| 1734472800 | 416.5 | 3.1 | 0.75 | 415.05 | 416.5 | 415.05 | 6 |
| 1734386400 | 413.4 | 4.7 | 1.15 | 414.85 | 414.9 | 413.4 | 3 |
| 1734127200 | 408.7 | 2.6 | 0.64 | 409.05 | 409.05 | 408.7 | 3 |
| 1734040800 | 406.1 | 0 | 0.00 | 405.4 | 406.1 | 404.5 | 7 |
| 1733954400 | 406.1 | -13.4 | -3.19 | 405.5 | 407 | 405.5 | 6 |
| 1733868000 | 419.5 | 6.9 | 1.67 | 417.5 | 419.5 | 417.05 | 7 |
| 1733781600 | 412.6 | 3.6 | 0.88 | 412.6 | 414.95 | 412.5 | 19 |
| 1733522400 | 409 | 11 | 2.76 | 409.1 | 409.1 | 408.2 | 8 |
| 1733436000 | 398 | 18.5 | 4.87 | 395.95 | 398.5 | 395.5 | 9 |
| 1733349600 | 379.5 | 6.55 | 1.76 | 379.5 | 379.5 | 379.5 | 1 |
| 1733263200 | 372.95 | 2.9 | 0.78 | 369 | 378.9 | 369 | 349 |
| 1733176800 | 370.05 | -23.65 | -6.01 | 369 | 370.45 | 369 | 11 |
| 1732917600 | 393.7 | -8.1 | -2.02 | 396 | 396 | 393.5 | 10 |
| 1732831200 | 401.8 | 0.3 | 0.07 | 400.2 | 401.8 | 399 | 46 |
| 1732744800 | 401.5 | 15.3 | 3.96 | 399.7 | 401.5 | 399.7 | 3 |
| 1732658400 | 386.2 | 1.7 | 0.44 | 387.5 | 387.5 | 386.2 | 13 |
| 1732572000 | 384.5 | 6.5 | 1.72 | 386.55 | 387.85 | 384.5 | 13 |
| 1732312800 | 378 | 8 | 2.16 | 379.5 | 379.5 | 378 | 7 |
| 1732226400 | 370 | 12 | 3.35 | 369.95 | 370 | 369.95 | 2 |
| 1732053600 | 358 | -2.5 | -0.69 | 357.95 | 358 | 357.05 | 9 |
| 1731967200 | 360.5 | 5.55 | 1.56 | 360.5 | 361 | 360.5 | 4 |
