Hot Features
프리미엄
Iene Japonês (JPYFUT)
BMF
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 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 | 3720 | 0 | 0.00 | 3720 | 3720 | 3720 | 0 |
| 1731967200 | 3720 | 0 | 0.00 | 3720 | 3720 | 3720 | 0 |
| 1731621600 | 3720 | -15 | -0.40 | 3720 | 3720 | 3720 | 4 |
| 1731535200 | 3735 | 0 | 0.00 | 3735 | 3735 | 3735 | 0 |
| 1731448800 | 3735 | 5 | 0.13 | 3735 | 3735 | 3735 | 6 |
| 1731362400 | 3730 | 0 | 0.00 | 3730 | 3730 | 3730 | 0 |
| 1731103200 | 3730 | 0 | 0.00 | 3730 | 3730 | 3730 | 0 |
| 1731016800 | 3730 | 43 | 1.17 | 3730 | 3730 | 3730 | 4 |
| 1730930400 | 3687 | -125 | -3.28 | 3687 | 3687 | 3687 | 16 |
| 1730844000 | 3812 | 37 | 0.98 | 3812 | 3812 | 3812 | 2 |
| 1730757600 | 3775 | 0 | 0.00 | 3775 | 3775 | 3775 | 0 |
| 1730498400 | 3775 | 0 | 0.00 | 3775 | 3775 | 3775 | 0 |
| 1730412000 | 3775 | 0 | 0.00 | 3775 | 3775 | 3775 | 0 |
| 1730325600 | 3775 | 5 | 0.13 | 3775 | 3775 | 3775 | 98 |
| 1730239200 | 3770 | 20 | 0.53 | 3770 | 3770 | 3770 | 102 |
| 1730152800 | 3750 | -5 | -0.13 | 3750 | 3750 | 3750 | 98 |
| 1729893600 | 3755 | 13 | 0.35 | 3755 | 3755 | 3755 | 2 |
| 1729807200 | 3742 | -34 | -0.90 | 3742 | 3742 | 3742 | 2 |
| 1729720800 | 3776 | 0 | 0.00 | 3776 | 3776 | 3776 | 0 |
| 1729634400 | 3776 | 0 | 0.00 | 3776 | 3776 | 3776 | 0 |
| 1729548000 | 3776 | 0 | 0.00 | 3776 | 3776 | 3776 | 0 |
| 1729288800 | 3776 | 0 | 0.00 | 3776 | 3776 | 3776 | 0 |
| 1729202400 | 3776 | -29 | -0.76 | 3776 | 3776 | 3776 | 4 |
| 1729116000 | 3805 | 0 | 0.00 | 3805 | 3805 | 3805 | 0 |
| 1729029600 | 3805 | 55 | 1.47 | 3805 | 3805 | 3805 | 8 |
| 1728943200 | 3750 | -32 | -0.85 | 3750 | 3750 | 3750 | 6 |
| 1728684000 | 3782 | 87 | 2.35 | 3782 | 3782 | 3782 | 4 |
| 1728597600 | 3695 | 0 | 0.00 | 3695 | 3695 | 3695 | 0 |
| 1728511200 | 3695 | 0 | 0.00 | 3695 | 3695 | 3695 | 0 |
| 1728424800 | 3695 | 0 | 0.00 | 3695 | 3695 | 3695 | 0 |
| 1728338400 | 3695 | 0 | 0.00 | 3695 | 3695 | 3695 | 0 |
| 1728079200 | 3695 | -114 | -2.99 | 3695 | 3695 | 3695 | 10 |
| 1727992800 | 3809 | 0 | 0.00 | 3809 | 3809 | 3809 | 0 |
| 1727906400 | 3809 | 0 | 0.00 | 3809 | 3809 | 3809 | 0 |
| 1727820000 | 3809 | 0 | 0.00 | 3809 | 3809 | 3809 | 0 |
| 1727733600 | 3809 | 0 | 0.00 | 3809 | 3809 | 3809 | 0 |
| 1727474400 | 3809 | 29 | 0.77 | 3809 | 3809 | 3809 | 100 |
| 1727388000 | 3780 | -40 | -1.05 | 3780 | 3780 | 3780 | 96 |
| 1727301600 | 3820 | 5.5 | 0.14 | 3820 | 3820 | 3820 | 90 |
| 1727215200 | 3814.5 | -50.5 | -1.31 | 3814.5 | 3814.5 | 3814.5 | 2 |
| 1727128800 | 3865 | 32 | 0.83 | 3865 | 3865 | 3865 | 2 |
| 1726869600 | 3833 | 21 | 0.55 | 3833 | 3833 | 3833 | 4 |
| 1726783200 | 3812 | -150 | -3.79 | 3812 | 3812 | 3812 | 12 |
| 1726696800 | 3962 | 0 | 0.00 | 3962 | 3962 | 3962 | 0 |
| 1726610400 | 3962 | 0 | 0.00 | 3962 | 3962 | 3962 | 0 |
| 1726524000 | 3962 | 0 | 0.00 | 3962 | 3962 | 3962 | 0 |
| 1726264800 | 3962 | -23 | -0.58 | 3962 | 3962 | 3962 | 4 |
| 1726178400 | 3985 | -9 | -0.23 | 3985 | 3985 | 3985 | 2 |
| 1726092000 | 3994 | 4 | 0.10 | 3994 | 3994 | 3994 | 4 |
| 1726005600 | 3990 | 57 | 1.45 | 3990 | 3990 | 3990 | 4 |
| 1725919200 | 3933 | -20 | -0.51 | 3933 | 3933 | 3933 | 2 |
| 1725660000 | 3953 | 40 | 1.02 | 3953 | 3953 | 3953 | 4 |
| 1725573600 | 3913 | -38 | -0.96 | 3913 | 3913 | 3913 | 10 |
| 1725487200 | 3951 | 96 | 2.49 | 3951 | 3951 | 3951 | 4 |
| 1725400800 | 3855 | 0 | 0.00 | 3855 | 3855 | 3855 | 0 |
| 1725314400 | 3855 | -45 | -1.15 | 3855 | 3855 | 3855 | 2 |
| 1725055200 | 3900 | 0 | 0.00 | 3900 | 3900 | 3900 | 0 |
| 1724968800 | 3900 | 29.5 | 0.76 | 3926 | 3926 | 3900 | 180 |
| 1724882400 | 3870.5 | 21.5 | 0.56 | 3926.4 | 3926.4 | 3849 | 182 |
| 1724796000 | 3849 | 41 | 1.08 | 3846.2 | 3849 | 3820 | 176 |
| 1724709600 | 3808 | -20 | -0.52 | 3808 | 3808 | 3808 | 2 |
| 1724450400 | 3828 | 0 | 0.00 | 3828 | 3828 | 3828 | 0 |
| 1724364000 | 3828 | 42 | 1.11 | 3828 | 3828 | 3828 | 2 |
| 1724277600 | 3786 | -8.5 | -0.22 | 3786 | 3786 | 3786 | 2 |
