Hot Features
프리미엄
Magalu Futuros (MGLUOFUT)
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 9.4 | 0.24 | 2.62 | 9.25 | 9.41 | 9.14 | 436500 |
| 1732226400 | 9.16 | -0.21 | -2.24 | 9.16 | 9.31 | 9.14 | 817700 |
| 1732053600 | 9.3699999 | 0.17 | 1.85 | 9.16 | 9.42 | 9.16 | 188100 |
| 1731967200 | 9.2 | -0.12 | -1.29 | 9.1199999 | 9.46 | 9.07 | 291700 |
| 1731621600 | 9.32 | 0 | 0.00 | 9.32 | 9.32 | 9.32 | 0 |
| 1731535200 | 9.32 | 0 | 0.00 | 9.32 | 9.32 | 9.32 | 0 |
| 1731448800 | 9.32 | -0.14 | -1.48 | 9.43 | 9.57 | 9.25 | 83400 |
| 1731362400 | 9.46 | -0.22 | -2.27 | 9.38 | 9.56 | 9.28 | 300000 |
| 1731103200 | 9.68 | 0.16 | 1.68 | 9.32 | 9.91 | 9.09 | 599400 |
| 1731016800 | 9.52 | -0.26 | -2.66 | 9.99 | 10.08 | 9.3699999 | 531100 |
| 1730930400 | 9.78 | -0.19 | -1.91 | 9.61 | 9.9 | 9.59 | 364600 |
| 1730844000 | 9.97 | 0.21 | 2.15 | 9.52 | 10.01 | 9.42 | 422200 |
| 1730757600 | 9.76 | 0.9 | 10.16 | 9.32 | 9.8699999 | 9.31 | 590000 |
| 1730498400 | 8.86 | -0.63 | -6.64 | 9.38 | 9.38 | 8.82 | 251600 |
| 1730412000 | 9.49 | -0.12 | -1.25 | 9.59 | 9.6199999 | 9.45 | 47000 |
| 1730325600 | 9.61 | 0.38 | 4.12 | 9.35 | 9.69 | 9.35 | 218400 |
| 1730239200 | 9.23 | -0.29 | -3.05 | 9.5 | 9.53 | 9.18 | 48900 |
| 1730152800 | 9.52 | 0.34 | 3.70 | 9.39 | 9.6199999 | 9.39 | 202700 |
| 1729893600 | 9.18 | -0.33 | -3.47 | 9.5 | 9.51 | 9.18 | 200700 |
| 1729807200 | 9.51 | 0.27 | 2.92 | 9.21 | 9.55 | 9.13 | 201900 |
| 1729720800 | 9.24 | -0.12 | -1.28 | 9.21 | 9.35 | 9.1199999 | 529300 |
| 1729634400 | 9.36 | -0.36 | -3.70 | 9.59 | 9.85 | 9.22 | 314800 |
| 1729548000 | 9.72 | -0.13 | -1.32 | 9.61 | 9.85 | 9.61 | 105400 |
| 1729288800 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1729202400 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1729116000 | 9.85 | 0.15 | 1.55 | 9.67 | 9.96 | 9.63 | 94900 |
| 1729029600 | 9.7 | -0.18 | -1.82 | 9.93 | 9.95 | 9.63 | 100100 |
| 1728943200 | 9.88 | 0.41 | 4.33 | 9.36 | 10.06 | 9.34 | 152200 |
| 1728684000 | 9.47 | 0.25 | 2.71 | 9.11 | 9.47 | 8.95 | 161500 |
| 1728597600 | 9.22 | -0.08 | -0.86 | 9.11 | 9.31 | 9.11 | 218900 |
| 1728511200 | 9.3 | -0.25 | -2.62 | 9.53 | 9.53 | 9.2899999 | 118400 |
| 1728424800 | 9.55 | 0.01 | 0.10 | 9.55 | 9.65 | 9.48 | 193900 |
| 1728338400 | 9.5399999 | -0.16 | -1.65 | 9.78 | 9.78 | 9.42 | 244200 |
| 1728079200 | 9.7 | -0.05 | -0.51 | 9.75 | 9.76 | 9.56 | 140400 |
| 1727992800 | 9.75 | -0.13 | -1.32 | 9.6 | 9.95 | 9.48 | 293700 |
| 1727906400 | 9.88 | 0.15 | 1.54 | 10.06 | 10.12 | 9.7899999 | 185200 |
| 1727820000 | 9.73 | 0.04 | 0.41 | 9.93 | 9.93 | 9.66 | 115900 |
| 1727733600 | 9.69 | -0.39 | -3.87 | 10.08 | 10.09 | 9.53 | 260600 |
| 1727474400 | 10.08 | 0.19 | 1.92 | 9.98 | 10.42 | 9.98 | 161100 |
| 1727388000 | 9.89 | -0.2 | -1.98 | 10.29 | 10.36 | 9.84 | 127900 |
| 1727301600 | 10.09 | -0.09 | -0.88 | 10.35 | 10.35 | 9.91 | 211000 |
| 1727215200 | 10.18 | 0.05 | 0.49 | 10.34 | 10.39 | 10.13 | 75600 |
| 1727128800 | 10.13 | -1.41 | -12.22 | 10.34 | 10.46 | 10.02 | 568300 |
| 1726869600 | 11.54 | 0 | 0.00 | 11.54 | 11.54 | 11.54 | 0 |
| 1726783200 | 11.54 | 0 | 0.00 | 11.54 | 11.54 | 11.54 | 0 |
| 1726696800 | 11.54 | -0.33 | -2.78 | 11.85 | 12.16 | 11.54 | 94600 |
| 1726610400 | 11.87 | 0.17 | 1.45 | 11.64 | 11.88 | 11.56 | 51100 |
| 1726524000 | 11.7 | 0.02 | 0.17 | 11.64 | 11.8 | 11.55 | 64900 |
| 1726264800 | 11.68 | 0.46 | 4.10 | 11.63 | 11.94 | 11.54 | 198000 |
| 1726178400 | 11.22 | -0.09 | -0.80 | 11.23 | 11.34 | 11.19 | 84000 |
| 1726092000 | 11.31 | -0.07 | -0.62 | 11.34 | 11.54 | 11.2 | 157800 |
| 1726005600 | 11.38 | -0.24 | -2.07 | 11.5 | 11.52 | 11.29 | 89000 |
| 1725919200 | 11.62 | -0.22 | -1.86 | 11.79 | 11.8 | 11.58 | 157300 |
| 1725660000 | 11.84 | -0.5 | -4.05 | 12.34 | 12.35 | 11.83 | 146900 |
| 1725573600 | 12.34 | 0.22 | 1.82 | 12.12 | 12.35 | 11.72 | 341600 |
| 1725487200 | 12.12 | 0.4 | 3.41 | 11.97 | 12.38 | 11.95 | 224600 |
| 1725400800 | 11.72 | -0.36 | -2.98 | 12.34 | 12.36 | 11.67 | 358200 |
| 1725314400 | 12.08 | -0.19 | -1.55 | 12.07 | 12.27 | 11.94 | 174300 |
| 1725055200 | 12.27 | -0.64 | -4.96 | 12.52 | 12.64 | 12.24 | 207600 |
| 1724968800 | 12.91 | -0.38 | -2.86 | 13.23 | 13.23 | 12.81 | 74700 |
| 1724882400 | 13.29 | -0.3 | -2.21 | 13.57 | 13.57 | 13.29 | 40200 |
| 1724796000 | 13.59 | 0.26 | 1.95 | 13.62 | 13.84 | 13.48 | 69000 |
| 1724709600 | 13.33 | -0.39 | -2.84 | 13.53 | 13.53 | 13.2 | 107900 |
