Hot Features
프리미엄
Café Arábica 4/5 - Setembro 2025 (ICFU25)
BMF
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -25.5 | -5.09490509491 | 500.5 | 500.5 | 466.75 | 154 | 483.09229275 | F |
| 4 | 88.55 | 22.9137016432 | 386.45 | 500.5 | 382.5 | 100 | 442.57910095 | F |
| 12 | 113.4 | 31.360619469 | 361.6 | 500.5 | 344 | 60 | 414.43595003 | F |
| 26 | 194.1 | 69.0993236027 | 280.9 | 500.5 | 277.5 | 41 | 391.49975828 | F |
| 52 | 261.8 | 122.795497186 | 213.2 | 500.5 | 213.2 | 32 | 370.64422521 | F |
| 156 | 247.15 | 108.470484968 | 227.85 | 500.5 | 213.2 | 34 | 358.48616275 | F |
| 260 | 247.15 | 108.470484968 | 227.85 | 500.5 | 213.2 | 34 | 358.48616275 | F |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 478 | -2.95 | -0.61 | 481.05 | 489.5 | 466.75 | 485 |
| 1739484000 | 480.95 | -10.9 | -2.22 | 481.05 | 481.05 | 479 | 9 |
| 1739397600 | 491.85 | 12.05 | 2.51 | 479.25 | 494 | 479.25 | 266 |
| 1739311200 | 479.8 | -19.9 | -3.98 | 479.25 | 479.8 | 479.25 | 2 |
| 1739224800 | 499.7 | 22.7 | 4.76 | 500.5 | 500.5 | 499 | 10 |
| 1738965600 | 477 | 7.5 | 1.60 | 477 | 477 | 476.75 | 4 |
| 1738879200 | 469.5 | 7.2 | 1.56 | 469.95 | 471 | 469.5 | 5 |
| 1738792800 | 462.3 | 10.3 | 2.28 | 463.2 | 465.1 | 462.3 | 6 |
| 1738706400 | 452 | 8 | 1.80 | 445.5 | 452 | 444.15 | 283 |
| 1738620000 | 444 | 4 | 0.91 | 440 | 450 | 439.6 | 100 |
| 1738360800 | 440 | 5.55 | 1.28 | 440 | 440 | 440 | 1 |
| 1738274400 | 434.45 | 10.95 | 2.59 | 436 | 436 | 434.45 | 2 |
| 1738188000 | 423.5 | 7.45 | 1.79 | 423.5 | 423.5 | 423.5 | 2 |
| 1738101600 | 416.05 | 7.15 | 1.75 | 408.3 | 416.65 | 408.3 | 80 |
| 1738015200 | 408.9 | 4.5 | 1.11 | 406.1 | 409.15 | 403.75 | 18 |
| 1737756000 | 404.4 | 0.9 | 0.22 | 401 | 406.8 | 401 | 33 |
| 1737669600 | 403.5 | 6.4 | 1.61 | 403 | 405.15 | 395.4 | 184 |
| 1737583200 | 397.1 | 13.6 | 3.55 | 390.55 | 398.55 | 390.55 | 81 |
| 1737496800 | 383.5 | 3.5 | 0.92 | 386.45 | 391.5 | 382.5 | 331 |
| 1737410400 | 380 | 0 | 0.00 | 380 | 380 | 380 | 0 |
| 1737151200 | 380 | -1.7 | -0.45 | 388 | 388 | 380 | 29 |
| 1737064800 | 381.7 | -4.65 | -1.20 | 384.1 | 385 | 381.7 | 46 |
| 1736978400 | 386.35 | 10.65 | 2.83 | 381.6 | 386.35 | 381.15 | 62 |
| 1736892000 | 375.7 | -3.3 | -0.87 | 379 | 384.2 | 374.9 | 140 |
| 1736805600 | 379 | 0.5 | 0.13 | 379 | 379 | 379 | 1 |
| 1736546400 | 378.5 | 6 | 1.61 | 374.7 | 380.5 | 374.7 | 16 |
| 1736460000 | 372.5 | -0.6 | -0.16 | 373.1 | 374.25 | 371.7 | 8 |
| 1736373600 | 373.1 | -4.7 | -1.24 | 373.1 | 373.1 | 373.1 | 1 |
| 1736287200 | 377.8 | 2.8 | 0.75 | 378.5 | 378.5 | 377.75 | 3 |
| 1736200800 | 375 | 1.2 | 0.32 | 379.5 | 380 | 373.95 | 16 |
| 1735941600 | 373.8 | 0.8 | 0.21 | 373.3 | 376.75 | 373 | 33 |
| 1735855200 | 373 | -2.1 | -0.56 | 372.9 | 373 | 372.9 | 2 |
| 1735595760 | 375.1 | 0.8 | 0.21 | 374.3 | 376.95 | 372 | 30 |
| 1735336800 | 374.3 | -0.4 | -0.11 | 371.1 | 378.15 | 371.1 | 84 |
| 1735250400 | 374.7 | 0 | 0.00 | 379.95 | 380.65 | 374.45 | 19 |
| 1734991200 | 374.7 | 2.2 | 0.59 | 375.5 | 375.5 | 373.5 | 33 |
| 1734732000 | 372.5 | -0.65 | -0.17 | 373.15 | 379.1 | 372.5 | 86 |
| 1734645600 | 373.15 | -9.85 | -2.57 | 373.15 | 373.15 | 373.15 | 2 |
| 1734559200 | 383 | 1.95 | 0.51 | 384 | 386.4 | 381 | 138 |
| 1734472800 | 381.05 | -2.65 | -0.69 | 384.6 | 384.6 | 377.8 | 16 |
| 1734386400 | 383.7 | 8.3 | 2.21 | 384.6 | 384.6 | 383.7 | 2 |
| 1734127200 | 375.4 | 1 | 0.27 | 373.25 | 381.4 | 372.9 | 152 |
| 1734040800 | 374.4 | -0.9 | -0.24 | 380.25 | 381.45 | 373.4 | 36 |
| 1733954400 | 375.3 | -11.5 | -2.97 | 398.2 | 398.2 | 375.25 | 111 |
| 1733868000 | 386.8 | -3.2 | -0.82 | 398.2 | 398.2 | 386.8 | 10 |
| 1733781600 | 390 | 5.5 | 1.43 | 390 | 390 | 388.5 | 19 |
| 1733522400 | 384.5 | 9.5 | 2.53 | 375 | 388.4 | 375 | 32 |
| 1733436000 | 375 | 15.95 | 4.44 | 375 | 375 | 375 | 1 |
| 1733349600 | 359.05 | 9.4 | 2.69 | 349.1 | 359.05 | 349.1 | 105 |
| 1733263200 | 349.65 | -2.25 | -0.64 | 355 | 355 | 344 | 39 |
| 1733176800 | 351.9 | -19.1 | -5.15 | 346 | 351.9 | 346 | 8 |
| 1732917600 | 371 | -6 | -1.59 | 381 | 381 | 365.05 | 11 |
| 1732831200 | 377 | 0 | 0.00 | 377 | 377 | 377 | 0 |
| 1732744800 | 377 | 16.1 | 4.46 | 370 | 379 | 370 | 16 |
| 1732658400 | 360.9 | 10.8 | 3.08 | 360 | 361 | 360 | 3 |
| 1732572000 | 350.1 | -1.9 | -0.54 | 361.6 | 362.8 | 350.1 | 30 |
| 1732312800 | 352 | 7.9 | 2.30 | 347.25 | 352 | 347.25 | 127 |
| 1732226400 | 344.1 | 19.1 | 5.88 | 344 | 344.1 | 344 | 4 |
| 1732053600 | 325 | -1.1 | -0.34 | 325.05 | 325.05 | 325 | 2 |
| 1731967200 | 326.1 | 1.15 | 0.35 | 332.75 | 335 | 324 | 126 |
