Hot Features
프리미엄
Iene Japônes por Dólar dos Estados Unidos (JAPFUT)
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 |
|---|---|---|---|---|---|---|---|
| 1737496800 | 155320 | -240 | -0.15 | 155670 | 155670 | 155100 | 2642 |
| 1737410400 | 155560 | -430 | -0.28 | 156040 | 156200 | 155320 | 734 |
| 1737151200 | 155990 | 1 | 0.68 | 155450 | 156060 | 155300 | 1080 |
| 1737064800 | 154930 | -1 | -0.76 | 155600 | 155900 | 154890 | 3828 |
| 1736978400 | 156120 | -1 | -0.96 | 156610 | 156650 | 155640 | 4606 |
| 1736892000 | 157630 | 480 | 0.31 | 157560 | 157800 | 157150 | 1292 |
| 1736805600 | 157150 | -370 | -0.23 | 157040 | 157150 | 156550 | 370 |
| 1736546400 | 157520 | -190 | -0.12 | 158150 | 158470 | 156880 | 2298 |
| 1736460000 | 157710 | -190 | -0.12 | 157400 | 157710 | 157350 | 150 |
| 1736373600 | 157900 | 600 | 0.38 | 157950 | 158000 | 157850 | 380 |
| 1736287200 | 157300 | 310 | 0.20 | 157250 | 157880 | 157150 | 1514 |
| 1736200800 | 156990 | 350 | 0.22 | 156430 | 157100 | 155790 | 871 |
| 1735941600 | 156640 | -1 | -0.70 | 156550 | 156920 | 156460 | 1640 |
| 1735855200 | 157750 | 0 | 0.00 | 157750 | 157750 | 157750 | 0 |
| 1735596000 | 157750 | 0 | 0.00 | 157750 | 157750 | 157750 | 0 |
| 1735336800 | 157750 | -40 | -0.03 | 157570 | 157820 | 157570 | 468 |
| 1735250400 | 157790 | 950 | 0.61 | 157570 | 158020 | 157500 | 1039 |
| 1734991200 | 156840 | 1 | 0.71 | 156690 | 157010 | 156690 | 2419 |
| 1734732000 | 155740 | -1 | -0.85 | 156370 | 156390 | 155740 | 3060 |
| 1734645600 | 157070 | 2 | 1.84 | 156400 | 157450 | 156400 | 1956 |
| 1734559200 | 154230 | 1 | 0.72 | 153530 | 154330 | 153380 | 8548 |
| 1734472800 | 153130 | -610 | -0.40 | 153420 | 153590 | 152950 | 1550 |
| 1734386400 | 153740 | 440 | 0.29 | 153710 | 153850 | 153710 | 180 |
| 1734127200 | 153300 | 1 | 0.84 | 153170 | 153300 | 152940 | 3058 |
| 1734040800 | 152030 | -70 | -0.05 | 152030 | 152030 | 152030 | 16 |
| 1733954400 | 152100 | 710 | 0.47 | 152100 | 152160 | 151490 | 3004 |
| 1733868000 | 151390 | 720 | 0.48 | 151170 | 151520 | 151070 | 704 |
| 1733781600 | 150670 | 1 | 0.95 | 149980 | 150730 | 149960 | 2658 |
| 1733522400 | 149250 | -260 | -0.17 | 149970 | 149970 | 149200 | 575 |
| 1733436000 | 149510 | -500 | -0.33 | 149770 | 149830 | 149400 | 1060 |
| 1733349600 | 150010 | 1 | 1.14 | 150400 | 150470 | 149410 | 3038 |
| 1733263200 | 148320 | -1 | -1.24 | 149100 | 149100 | 148030 | 1580 |
| 1733176800 | 150180 | 0 | 0.00 | 150180 | 150180 | 150180 | 0 |
| 1732917600 | 150180 | -1 | -0.85 | 150150 | 150180 | 150100 | 128 |
| 1732831200 | 151460 | 380 | 0.25 | 151770 | 151770 | 151430 | 14380 |
| 1732744800 | 151080 | -1 | -1.29 | 151390 | 151630 | 150500 | 2106 |
| 1732658400 | 153050 | -920 | -0.60 | 153230 | 153500 | 153050 | 1224 |
| 1732572000 | 153970 | -720 | -0.47 | 154430 | 154430 | 153630 | 1263 |
| 1732312800 | 154690 | 360 | 0.23 | 154290 | 154770 | 154290 | 1143 |
| 1732226400 | 154330 | -90 | -0.06 | 154410 | 154410 | 153870 | 2366 |
| 1732053600 | 154420 | 60 | 0.04 | 153890 | 154500 | 153290 | 3472 |
| 1731967200 | 154360 | -1 | -1.11 | 154900 | 154920 | 154360 | 1980 |
| 1731621600 | 156100 | 920 | 0.59 | 155610 | 156110 | 155380 | 4742 |
| 1731535200 | 155180 | 890 | 0.58 | 154590 | 155180 | 154120 | 1816 |
| 1731448800 | 154290 | 880 | 0.57 | 153700 | 154520 | 153650 | 1976 |
| 1731362400 | 153410 | 1 | 0.74 | 153450 | 153470 | 153370 | 620 |
| 1731103200 | 152290 | -230 | -0.15 | 151970 | 152420 | 151970 | 436 |
| 1731016800 | 152520 | -1 | -0.95 | 153510 | 153510 | 152490 | 3564 |
| 1730930400 | 153990 | 2 | 1.96 | 153730 | 154150 | 153620 | 1944 |
| 1730844000 | 151030 | -510 | -0.34 | 151370 | 151660 | 150930 | 2370 |
| 1730757600 | 151540 | -1 | -0.71 | 151120 | 151540 | 151110 | 572 |
| 1730498400 | 152620 | 0 | 0.00 | 152620 | 152620 | 152620 | 0 |
| 1730412000 | 152620 | -620 | -0.40 | 152750 | 153050 | 152610 | 656 |
| 1730325600 | 153240 | -70 | -0.05 | 152980 | 153300 | 152860 | 1758 |
| 1730239200 | 153310 | 100 | 0.07 | 153640 | 153650 | 153190 | 986 |
| 1730152800 | 153210 | 1 | 0.73 | 152880 | 153210 | 152760 | 1358 |
| 1729893600 | 152100 | 500 | 0.33 | 152000 | 152250 | 152000 | 758 |
| 1729807200 | 151600 | -890 | -0.58 | 151820 | 152050 | 151470 | 660 |
| 1729720800 | 152490 | 1 | 1.06 | 152750 | 152890 | 152300 | 5050 |
| 1729634400 | 150890 | 390 | 0.26 | 150630 | 150890 | 150510 | 486 |
