Hot Features
프리미엄
Itausa Futuros (ITSAPFUT)
BMF
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738879200 | 9.44 | -0.19 | -1.97 | 9.43 | 9.44 | 9.43 | 3300 |
| 1738792800 | 9.63 | 0.13 | 1.37 | 9.57 | 9.63 | 9.57 | 28400 |
| 1738706400 | 9.5 | 0.06 | 0.64 | 9.5 | 9.52 | 9.5 | 1800 |
| 1738620000 | 9.44 | -0.2 | -2.07 | 9.45 | 9.53 | 9.44 | 4800 |
| 1738360800 | 9.64 | 0 | 0.00 | 9.64 | 9.64 | 9.64 | 0 |
| 1738274400 | 9.64 | 0.2 | 2.12 | 9.55 | 9.67 | 9.5399999 | 130100 |
| 1738188000 | 9.44 | -0.04 | -0.42 | 9.48 | 9.48 | 9.44 | 13300 |
| 1738101600 | 9.48 | 0.04 | 0.42 | 9.47 | 9.48 | 9.47 | 200 |
| 1738015200 | 9.44 | 0.19 | 2.05 | 9.31 | 9.44 | 9.31 | 17700 |
| 1737756000 | 9.25 | -0.04 | -0.43 | 9.24 | 9.25 | 9.24 | 2300 |
| 1737669600 | 9.2899999 | -0.01 | -0.11 | 9.41 | 9.41 | 9.28 | 14500 |
| 1737583200 | 9.3 | 0.02 | 0.22 | 9.28 | 9.3 | 9.27 | 7700 |
| 1737496800 | 9.28 | 0.03 | 0.32 | 9.24 | 9.28 | 9.23 | 5100 |
| 1737410400 | 9.25 | 0.22 | 2.44 | 9.15 | 9.33 | 9.15 | 7800 |
| 1737151200 | 9.03 | 0 | 0.00 | 9.03 | 9.03 | 9.03 | 0 |
| 1737064800 | 9.03 | 0 | 0.00 | 9.03 | 9.03 | 9.03 | 0 |
| 1736978400 | 9.03 | 0.32 | 3.67 | 8.88 | 9.05 | 8.88 | 20230 |
| 1736892000 | 8.71 | 0.01 | 0.11 | 8.73 | 8.76 | 8.65 | 18953490 |
| 1736805600 | 8.7 | 0.01 | 0.12 | 8.7 | 8.7 | 8.7 | 2800 |
| 1736546400 | 8.69 | -0.07 | -0.80 | 8.74 | 8.74 | 8.69 | 2800 |
| 1736460000 | 8.76 | 0 | 0.00 | 8.76 | 8.76 | 8.76 | 0 |
| 1736373600 | 8.76 | -0.14 | -1.57 | 8.78 | 8.8 | 8.76 | 222700 |
| 1736287200 | 8.9 | 0.06 | 0.68 | 8.9 | 8.99 | 8.9 | 7500 |
| 1736200800 | 8.84 | 0.26 | 3.03 | 8.74 | 8.84 | 8.73 | 4700 |
| 1735941600 | 8.58 | -0.16 | -1.83 | 8.66 | 8.66 | 8.58 | 41600 |
| 1735855200 | 8.74 | -0.19 | -2.13 | 8.72 | 8.77 | 8.69 | 16300 |
| 1735596000 | 8.93 | 0 | 0.00 | 8.93 | 8.93 | 8.93 | 0 |
| 1735336800 | 8.93 | -0.02 | -0.22 | 8.95 | 8.95 | 8.91 | 5350 |
| 1735250400 | 8.95 | 0.11 | 1.24 | 8.9 | 8.95 | 8.9 | 1357800 |
| 1734991200 | 8.84 | 0.06 | 0.68 | 8.86 | 8.86 | 8.84 | 8000 |
| 1734732000 | 8.78 | 0 | 0.00 | 8.78 | 8.78 | 8.78 | 0 |
| 1734645600 | 8.78 | 0 | 0.00 | 8.78 | 8.78 | 8.78 | 0 |
| 1734559200 | 8.78 | -0.29 | -3.20 | 8.86 | 8.88 | 8.76 | 23575 |
| 1734472800 | 9.07 | 0.01 | 0.11 | 9.07 | 9.11 | 8.99 | 38100 |
| 1734386400 | 9.06 | -0.19 | -2.05 | 9.06 | 9.06 | 9.06 | 2300 |
| 1734127200 | 9.25 | -0.07 | -0.75 | 9.27 | 9.27 | 9.23 | 2400 |
| 1734040800 | 9.32 | -0.24 | -2.51 | 9.42 | 9.42 | 9.3 | 6800 |
| 1733954400 | 9.56 | 0.19 | 2.03 | 9.38 | 9.56 | 9.38 | 10300 |
| 1733868000 | 9.3699999 | 0.07 | 0.75 | 9.38 | 9.42 | 9.3699999 | 35600 |
| 1733781600 | 9.3 | -0.04 | -0.43 | 9.3 | 9.3 | 9.3 | 1400 |
| 1733522400 | 9.34 | -0.14 | -1.48 | 9.47 | 9.47 | 9.33 | 6100 |
| 1733436000 | 9.48 | 0.14 | 1.50 | 9.48 | 9.48 | 9.48 | 3300 |
| 1733349600 | 9.34 | 0.11 | 1.19 | 9.25 | 9.34 | 9.25 | 3120 |
| 1733263200 | 9.23 | -0.42 | -4.35 | 9.18 | 9.25 | 9.18 | 4500 |
| 1733176800 | 9.65 | -0.19 | -1.93 | 9.63 | 9.66 | 9.63 | 14600 |
| 1732917600 | 9.84 | 0.02 | 0.20 | 9.78 | 9.84 | 9.73 | 87900 |
| 1732831200 | 9.82 | -0.41 | -4.01 | 10.07 | 10.07 | 9.81 | 41000 |
| 1732744800 | 10.23 | -0.29 | -2.76 | 10.49 | 10.49 | 10.21 | 9900 |
| 1732658400 | 10.52 | 0.23 | 2.24 | 10.38 | 10.61 | 10.36 | 36900 |
| 1732572000 | 10.29 | 0.01 | 0.10 | 10.31 | 10.33 | 10.29 | 4400 |
| 1732312800 | 10.28 | -0.23 | -2.19 | 10.28 | 10.29 | 10.27 | 5800 |
| 1732226400 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
| 1732053600 | 10.51 | 0.02 | 0.19 | 10.4 | 10.51 | 10.4 | 5700 |
| 1731967200 | 10.49 | -0.05 | -0.47 | 10.49 | 10.49 | 10.49 | 100 |
| 1731621600 | 10.54 | 0 | 0.00 | 10.54 | 10.54 | 10.54 | 0 |
| 1731535200 | 10.54 | 0 | 0.00 | 10.54 | 10.54 | 10.54 | 0 |
| 1731448800 | 10.54 | -0.12 | -1.13 | 10.66 | 10.66 | 10.54 | 1100 |
| 1731362400 | 10.66 | -0.04 | -0.37 | 10.66 | 10.69 | 10.65 | 8300 |
| 1731103200 | 10.7 | -0.17 | -1.56 | 10.71 | 10.74 | 10.6 | 54900 |
| 1731016800 | 10.87 | -0.17 | -1.54 | 11.09 | 11.09 | 10.87 | 2100 |
