Hot Features
프리미엄
Peso Mexicano por Dólar dos Estados Unidos (MEXFUT)
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 | 20446 | 20501 | 20370 | 4439 | 20452.0601555 | F |
| 4 | 0 | 0 | 20638 | 20768 | 20262 | 3019 | 20528.9997857 | F |
| 12 | 0 | 0 | 20302 | 20940 | 20074 | 2539 | 20527.3592866 | F |
| 26 | 0 | 0 | 20230 | 20940 | 19144 | 2166 | 20245.3525499 | F |
| 52 | 0 | 0 | 18103 | 20940 | 17680 | 2066 | 19893.9612806 | F |
| 156 | 0 | 0 | 18103 | 20940 | 17680 | 2066 | 19893.9612806 | F |
| 260 | 0 | 0 | 18103 | 20940 | 17680 | 2066 | 19893.9612806 | F |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740780000 | 20454 | 0 | 0.00 | 20454 | 20454 | 20454 | 0 |
| 1740693600 | 20454 | 84 | 0.41 | 20410 | 20501 | 20380 | 8672 |
| 1740607200 | 20370 | -120 | -0.59 | 20446 | 20494 | 20370 | 205 |
| 1740520800 | 20490 | -1 | -0.00 | 20468 | 20490 | 20450 | 222 |
| 1740434400 | 20491 | 71 | 0.35 | 20442 | 20537 | 20406 | 2634 |
| 1740175200 | 20420 | 99 | 0.49 | 20369 | 20449 | 20369 | 1876 |
| 1740088800 | 20321 | -159 | -0.78 | 20383 | 20421 | 20321 | 1246 |
| 1740002400 | 20480 | 171 | 0.84 | 20349 | 20490 | 20348 | 6128 |
| 1739916000 | 20309 | -20 | -0.10 | 20267 | 20337 | 20262 | 1056 |
| 1739829600 | 20329 | -34 | -0.17 | 20423 | 20423 | 20329 | 204 |
| 1739570400 | 20363 | -153 | -0.75 | 20442 | 20442 | 20350 | 774 |
| 1739484000 | 20516 | -40 | -0.19 | 20663 | 20663 | 20506 | 600 |
| 1739397600 | 20556 | -62 | -0.30 | 20667 | 20667 | 20510 | 3420 |
| 1739311200 | 20618 | -57 | -0.28 | 20700 | 20723 | 20618 | 810 |
| 1739224800 | 20675 | 73 | 0.35 | 20683 | 20758 | 20641 | 5502 |
| 1738965600 | 20602 | 61 | 0.30 | 20568 | 20676 | 20523 | 4688 |
| 1738879200 | 20541 | -134 | -0.65 | 20697 | 20697 | 20486 | 5219 |
| 1738792800 | 20675 | 70 | 0.34 | 20638 | 20768 | 20623 | 4067 |
| 1738706400 | 20605 | 163 | 0.80 | 20605 | 20639 | 20516 | 2114 |
| 1738620000 | 20442 | 0 | 0.00 | 20442 | 20442 | 20442 | 0 |
| 1738360800 | 20442 | 0 | 0.00 | 20442 | 20442 | 20442 | 0 |
| 1738274400 | 20442 | -94 | -0.46 | 20522 | 20522 | 20405 | 1756 |
| 1738188000 | 20536 | -4 | -0.02 | 20540 | 20540 | 20495 | 1112 |
| 1738101600 | 20540 | -180 | -0.87 | 20702 | 20717 | 20540 | 3122 |
| 1738015200 | 20720 | 437 | 2.15 | 20512 | 20758 | 20498 | 7068 |
| 1737756000 | 20283 | -120 | -0.59 | 20279 | 20297 | 20236 | 1201 |
| 1737669600 | 20403 | -122 | -0.59 | 20543 | 20549 | 20344 | 1342 |
| 1737583200 | 20525 | -147 | -0.71 | 20567 | 20627 | 20513 | 3582 |
| 1737496800 | 20672 | 142 | 0.69 | 20792 | 20807 | 20605 | 939 |
| 1737410400 | 20530 | -313 | -1.50 | 20903 | 20903 | 20524 | 3700 |
| 1737151200 | 20843 | -29 | -0.14 | 20828 | 20877 | 20729 | 2588 |
| 1737064800 | 20872 | 345 | 1.68 | 20649 | 20877 | 20628 | 6111 |
| 1736978400 | 20527 | -95 | -0.46 | 20470 | 20563 | 20470 | 2167 |
| 1736892000 | 20622 | -197 | -0.95 | 20719 | 20719 | 20597 | 741 |
| 1736805600 | 20819 | 17 | 0.08 | 20836 | 20940 | 20819 | 1657 |
| 1736546400 | 20802 | 228 | 1.11 | 20561 | 20827 | 20561 | 5154 |
| 1736460000 | 20574 | 64 | 0.31 | 20514 | 20574 | 20514 | 700 |
| 1736373600 | 20510 | 71 | 0.35 | 20540 | 20540 | 20475 | 1676 |
| 1736287200 | 20439 | 3 | 0.01 | 20497 | 20497 | 20377 | 340 |
| 1736200800 | 20436 | -371 | -1.78 | 20501 | 20528 | 20435 | 606 |
| 1735941600 | 20807 | 553 | 2.73 | 20673 | 20807 | 20673 | 571 |
| 1735855200 | 20254 | 0 | 0.00 | 20254 | 20254 | 20254 | 0 |
| 1735596000 | 20254 | 0 | 0.00 | 20254 | 20254 | 20254 | 0 |
| 1735336800 | 20254 | 24 | 0.12 | 20215 | 20341 | 20215 | 1988 |
| 1735250400 | 20230 | -4 | -0.02 | 20170 | 20230 | 20145 | 2666 |
| 1734991200 | 20234 | 129 | 0.64 | 20180 | 20259 | 20128 | 2800 |
| 1734732000 | 20105 | -373 | -1.82 | 20302 | 20302 | 20074 | 2588 |
| 1734645600 | 20478 | 30 | 0.15 | 20393 | 20514 | 20353 | 3736 |
| 1734559200 | 20448 | 212 | 1.05 | 20212 | 20500 | 20138 | 3256 |
| 1734472800 | 20236 | 33 | 0.16 | 20149 | 20317 | 20149 | 719 |
| 1734386400 | 20203 | 12 | 0.06 | 20217 | 20217 | 20203 | 124 |
| 1734127200 | 20191 | -103 | -0.51 | 20246 | 20284 | 20183 | 1548 |
| 1734040800 | 20294 | 137 | 0.68 | 20200 | 20294 | 20200 | 1502 |
| 1733954400 | 20157 | -63 | -0.31 | 20302 | 20302 | 20157 | 3519 |
| 1733868000 | 20220 | -96 | -0.47 | 20246 | 20358 | 20217 | 929 |
| 1733781600 | 20316 | 36 | 0.18 | 20249 | 20333 | 20228 | 632 |
| 1733522400 | 20280 | 5 | 0.02 | 20251 | 20300 | 20170 | 1424 |
| 1733436000 | 20275 | -107 | -0.52 | 20343 | 20343 | 20270 | 534 |
