Hot Features
프리미엄
Café Arábica 4/5 - Dezembro 2024 (ICFZ24)
BMF
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 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 | 361.95 | -1.05 | -0.29 | 361 | 361.95 | 361 | 2 |
| 1731967200 | 363 | 3.25 | 0.90 | 363 | 363 | 363 | 3 |
| 1731621600 | 359.75 | 18.75 | 5.50 | 358.25 | 360.2 | 358.25 | 3 |
| 1731535200 | 341 | 13.25 | 4.04 | 338.95 | 341 | 338.95 | 6 |
| 1731448800 | 327.75 | 12.25 | 3.88 | 327.89999 | 327.89999 | 327.75 | 3 |
| 1731362400 | 315.5 | 4.45 | 1.43 | 311.3 | 316.25 | 311.05 | 245 |
| 1731103200 | 311.05 | -3.45 | -1.10 | 311.3 | 312.39999 | 311.05 | 12 |
| 1731016800 | 314.5 | 10.5 | 3.45 | 316.2 | 316.2 | 314.5 | 12 |
| 1730930400 | 304 | -1.55 | -0.51 | 305.1 | 305.55 | 299.45 | 459 |
| 1730844000 | 305.55 | 6.25 | 2.09 | 305.1 | 305.55 | 305.1 | 3 |
| 1730757600 | 299.3 | 2 | 0.67 | 299.3 | 299.3 | 299.3 | 20 |
| 1730498400 | 297.3 | -2.95 | -0.98 | 296.7 | 297.6 | 296.7 | 6 |
| 1730412000 | 300.25 | 0.15 | 0.05 | 300.5 | 301.5 | 300.25 | 25 |
| 1730325600 | 300.1 | -0.65 | -0.22 | 301 | 301 | 300.1 | 4 |
| 1730239200 | 300.75 | -3.65 | -1.20 | 300.45 | 301 | 300.45 | 9 |
| 1730152800 | 304.39999 | 4.3 | 1.43 | 299.5 | 307.55 | 299.5 | 454 |
| 1729893600 | 300.1 | 0.9 | 0.30 | 299.5 | 300.1 | 299.5 | 6 |
| 1729807200 | 299.2 | -4.3 | -1.42 | 298.05 | 299.2 | 298 | 73 |
| 1729720800 | 303.5 | 3.9 | 1.30 | 303.89999 | 303.89999 | 303.5 | 6 |
| 1729634400 | 299.6 | -4.15 | -1.37 | 299.05 | 300.89999 | 299.05 | 13 |
| 1729548000 | 303.75 | -0.75 | -0.25 | 303 | 303.75 | 303 | 2 |
| 1729288800 | 304.5 | -0.1 | -0.03 | 306.3 | 306.5 | 304.5 | 12 |
| 1729202400 | 304.6 | -4.35 | -1.41 | 303.5 | 305 | 303.45 | 11 |
| 1729116000 | 308.95 | 1.15 | 0.37 | 308.75 | 308.95 | 307.85 | 7 |
| 1729029600 | 307.8 | -5.8 | -1.85 | 308.2 | 308.2 | 307.25 | 13 |
| 1728943200 | 313.6 | 9.1 | 2.99 | 313.2 | 313.75 | 312.95 | 8 |
| 1728684000 | 304.5 | -1 | -0.33 | 304.39999 | 304.5 | 303.8 | 6 |
| 1728597600 | 305.5 | 5.1 | 1.70 | 306.75 | 306.75 | 305.5 | 15 |
| 1728511200 | 300.39999 | 0.4 | 0.13 | 301.5 | 301.5 | 300.39999 | 8 |
| 1728424800 | 300 | 0.3 | 0.10 | 300 | 301.3 | 300 | 10 |
| 1728338400 | 299.7 | -8.35 | -2.71 | 298 | 299.7 | 298 | 20 |
| 1728079200 | 308.05 | -1.95 | -0.63 | 309 | 309 | 308.05 | 3 |
| 1727992800 | 310 | -1.55 | -0.50 | 308.55 | 310 | 308.5 | 11 |
| 1727906400 | 311.55 | -5.95 | -1.87 | 310.89999 | 312.39999 | 310.89999 | 8 |
| 1727820000 | 317.5 | -6 | -1.85 | 317 | 317.5 | 317 | 6 |
| 1727733600 | 323.5 | 1.95 | 0.61 | 323.2 | 323.64999 | 322.8 | 37 |
| 1727474400 | 321.55 | -3.45 | -1.06 | 322 | 322.05 | 321.5 | 84 |
| 1727388000 | 325 | 5.7 | 1.79 | 324.2 | 325 | 324 | 25 |
| 1727301600 | 319.3 | 0.95 | 0.30 | 319.1 | 319.3 | 318.45 | 18 |
| 1727215200 | 318.35 | 4.5 | 1.43 | 316.85 | 318.6 | 316.64999 | 30 |
| 1727128800 | 313.85 | 9.05 | 2.97 | 313.3 | 314.39999 | 313 | 6 |
| 1726869600 | 304.8 | -7 | -2.25 | 305 | 305 | 304.5 | 14 |
| 1726783200 | 311.8 | -0.05 | -0.02 | 309.2 | 312 | 309.2 | 31 |
| 1726696800 | 311.85 | -0.25 | -0.08 | 311.35 | 312.2 | 311.35 | 7 |
| 1726610400 | 312.1 | 4 | 1.30 | 312.55 | 313.7 | 312 | 34 |
| 1726524000 | 308.1 | 2.7 | 0.88 | 307.39999 | 308.1 | 307.2 | 25 |
| 1726264800 | 305.39999 | 5.5 | 1.83 | 306.6 | 306.6 | 305.39999 | 7 |
| 1726178400 | 299.89999 | 1.65 | 0.55 | 299.1 | 300.2 | 299 | 12 |
| 1726092000 | 298.25 | -0.7 | -0.23 | 298 | 299 | 298 | 20 |
| 1726005600 | 298.95 | 1.95 | 0.66 | 298.95 | 299.05 | 298.5 | 13 |
| 1725919200 | 297 | 5.9 | 2.03 | 297 | 297.5 | 296.95 | 6 |
| 1725660000 | 291.1 | -5.9 | -1.99 | 289.5 | 291.3 | 289.5 | 8 |
| 1725573600 | 297 | 1 | 0.34 | 295 | 297 | 295 | 18 |
| 1725487200 | 296 | 2 | 0.68 | 295.45 | 296.25 | 295.25 | 6 |
| 1725400800 | 294 | 1.35 | 0.46 | 294.45 | 294.89999 | 294 | 10 |
| 1725314400 | 292.64999 | -3.35 | -1.13 | 292.75 | 292.95 | 291.5 | 24 |
| 1725055200 | 296 | -5.25 | -1.74 | 295.14999 | 296.14999 | 294.6 | 30 |
| 1724968800 | 301.25 | -5.6 | -1.82 | 299.05 | 301.25 | 299.05 | 20 |
| 1724882400 | 306.85 | 0.05 | 0.02 | 305.55 | 307.39999 | 305.55 | 24 |
| 1724796000 | 306.8 | 3.3 | 1.09 | 307.05 | 307.1 | 306 | 26 |
| 1724709600 | 303.5 | 3.1 | 1.03 | 303 | 303.5 | 301.7 | 22 |
| 1724450400 | 300.39999 | 1.4 | 0.47 | 300 | 300.39999 | 298.5 | 112 |
| 1724364000 | 299 | -4 | -1.32 | 298.7 | 300.95 | 298 | 40 |
| 1724277600 | 303 | 1.05 | 0.35 | 302.1 | 303.5 | 302.1 | 7 |
