Hot Features
프리미엄
Natura Futuros (NTCOOFUT)
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 | 14.36 | 0.36 | 2.57 | 14.12 | 14.36 | 14.01 | 78500 |
| 1732226400 | 14 | -0.54 | -3.71 | 14.22 | 14.3 | 13.98 | 89500 |
| 1732053600 | 14.54 | 0.44 | 3.12 | 13.9 | 14.59 | 13.88 | 148000 |
| 1731967200 | 14.1 | -0.18 | -1.26 | 14.08 | 14.26 | 13.9 | 132200 |
| 1731621600 | 14.28 | 0 | 0.00 | 14.28 | 14.28 | 14.28 | 0 |
| 1731535200 | 14.28 | 0 | 0.00 | 14.28 | 14.28 | 14.28 | 0 |
| 1731448800 | 14.28 | -0.05 | -0.35 | 14.41 | 14.54 | 14.2 | 114700 |
| 1731362400 | 14.33 | -0.15 | -1.04 | 14.3 | 14.45 | 14.11 | 66600 |
| 1731103200 | 14.48 | 0.37 | 2.62 | 14.08 | 14.56 | 14.06 | 144300 |
| 1731016800 | 14.11 | -0.41 | -2.82 | 14.47 | 14.62 | 14 | 75000 |
| 1730930400 | 14.52 | 0.22 | 1.54 | 14 | 14.64 | 14 | 78000 |
| 1730844000 | 14.3 | -0.31 | -2.12 | 14.56 | 14.58 | 14.3 | 112000 |
| 1730757600 | 14.61 | 1 | 7.35 | 14.03 | 14.61 | 13.96 | 134600 |
| 1730498400 | 13.61 | -0.24 | -1.73 | 13.66 | 13.83 | 13.61 | 13500 |
| 1730412000 | 13.85 | -0.19 | -1.35 | 14.02 | 14.02 | 13.72 | 53200 |
| 1730325600 | 14.04 | -0.09 | -0.64 | 14.27 | 14.27 | 14.04 | 45500 |
| 1730239200 | 14.13 | -0.06 | -0.42 | 14.13 | 14.17 | 14.01 | 16200 |
| 1730152800 | 14.19 | 0.02 | 0.14 | 14.2 | 14.35 | 14.18 | 10500 |
| 1729893600 | 14.17 | -0.07 | -0.49 | 14.4 | 14.4 | 14.17 | 21800 |
| 1729807200 | 14.24 | 0.15 | 1.06 | 14.09 | 14.31 | 14.01 | 55700 |
| 1729720800 | 14.09 | -0.17 | -1.19 | 14.26 | 14.28 | 14.05 | 53600 |
| 1729634400 | 14.26 | -0.5 | -3.39 | 14.58 | 14.67 | 14.23 | 114000 |
| 1729548000 | 14.76 | -0.36 | -2.38 | 15.34 | 15.34 | 14.73 | 55300 |
| 1729288800 | 15.12 | 0 | 0.00 | 15.12 | 15.12 | 15.12 | 0 |
| 1729202400 | 15.12 | 0 | 0.00 | 15.12 | 15.12 | 15.12 | 0 |
| 1729116000 | 15.12 | -0.16 | -1.05 | 15.22 | 15.27 | 15.08 | 78500 |
| 1729029600 | 15.28 | -0.12 | -0.78 | 15.84 | 15.84 | 15.19 | 17100 |
| 1728943200 | 15.4 | 0.37 | 2.46 | 14.98 | 15.58 | 14.93 | 27600 |
| 1728684000 | 15.03 | -0.08 | -0.53 | 14.9 | 15.21 | 14.84 | 56000 |
| 1728597600 | 15.11 | -0.47 | -3.02 | 15.41 | 15.43 | 15.08 | 33100 |
| 1728511200 | 15.58 | -0.26 | -1.64 | 15.53 | 15.58 | 15.34 | 68400 |
| 1728424800 | 15.84 | 0.64 | 4.21 | 15.16 | 15.89 | 15.16 | 149600 |
| 1728338400 | 15.2 | 0.28 | 1.88 | 14.85 | 15.21 | 14.75 | 70100 |
| 1728079200 | 14.92 | 0.25 | 1.70 | 14.6 | 14.94 | 14.51 | 40300 |
| 1727992800 | 14.67 | 0.33 | 2.30 | 14.18 | 14.78 | 14.17 | 55300 |
| 1727906400 | 14.34 | 0.24 | 1.70 | 14.32 | 14.52 | 14.3 | 65200 |
| 1727820000 | 14.1 | -0.02 | -0.14 | 14.38 | 14.51 | 14.08 | 53200 |
| 1727733600 | 14.12 | 0.05 | 0.36 | 14.24 | 14.47 | 13.97 | 120200 |
| 1727474400 | 14.07 | 0.4 | 2.93 | 13.74 | 14.3 | 13.72 | 101300 |
| 1727388000 | 13.67 | 0.25 | 1.86 | 13.63 | 13.8 | 13.36 | 81300 |
| 1727301600 | 13.42 | -0.31 | -2.26 | 13.8 | 13.96 | 13.42 | 83200 |
| 1727215200 | 13.73 | -0.05 | -0.36 | 13.82 | 13.86 | 13.59 | 78400 |
| 1727128800 | 13.78 | -0.69 | -4.77 | 13.56 | 13.96 | 13.5 | 56300 |
| 1726869600 | 14.47 | 0 | 0.00 | 14.47 | 14.47 | 14.47 | 0 |
| 1726783200 | 14.47 | 0 | 0.00 | 14.47 | 14.47 | 14.47 | 0 |
| 1726696800 | 14.47 | 0.07 | 0.49 | 14.38 | 14.64 | 14.25 | 145700 |
| 1726610400 | 14.4 | 0.03 | 0.21 | 14.17 | 14.47 | 14.17 | 34500 |
| 1726524000 | 14.37 | -0.04 | -0.28 | 14.39 | 14.62 | 14.2 | 120300 |
| 1726264800 | 14.41 | -0.14 | -0.96 | 14.77 | 14.89 | 14.41 | 59100 |
| 1726178400 | 14.55 | 0.51 | 3.63 | 13.96 | 14.55 | 13.93 | 56900 |
| 1726092000 | 14.04 | 0.39 | 2.86 | 13.66 | 14.04 | 13.64 | 159100 |
| 1726005600 | 13.65 | -0.01 | -0.07 | 13.5 | 13.69 | 13.42 | 126500 |
| 1725919200 | 13.66 | -0.07 | -0.51 | 13.6 | 13.73 | 13.58 | 23500 |
| 1725660000 | 13.73 | -0.35 | -2.49 | 14.09 | 14.13 | 13.56 | 132100 |
| 1725573600 | 14.08 | 0.41 | 3.00 | 13.6 | 14.08 | 13.54 | 140400 |
| 1725487200 | 13.67 | 0.28 | 2.09 | 13.54 | 13.85 | 13.51 | 156900 |
| 1725400800 | 13.39 | 0.14 | 1.06 | 13.46 | 13.51 | 13.11 | 55600 |
| 1725314400 | 13.25 | -0.41 | -3.00 | 13.49 | 13.5 | 13.22 | 225800 |
| 1725055200 | 13.66 | -0.46 | -3.26 | 13.86 | 13.99 | 13.66 | 4500 |
| 1724968800 | 14.12 | 0.1 | 0.71 | 14.25 | 14.24 | 14 | 25800 |
| 1724882400 | 14.02 | -0.02 | -0.14 | 14.17 | 14.27 | 13.92 | 77200 |
| 1724796000 | 14.04 | -0.09 | -0.64 | 14.16 | 14.25 | 13.89 | 116400 |
| 1724709600 | 14.13 | 0.2 | 1.44 | 13.84 | 14.4 | 13.81 | 73700 |
