Hot Features
프리미엄
Minicontrato de Soja da CME Group - Outubro 2025 (SJCX25)
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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 23.24 | 0.02 | 0.09 | 23.08 | 23.24 | 23.08 | 30 |
| 1738274400 | 23.22 | 0.1 | 0.43 | 23.21 | 23.22 | 23.21 | 75 |
| 1738188000 | 23.12 | 0 | 0.00 | 23.12 | 23.12 | 23.12 | 0 |
| 1738101600 | 23.12 | 0.03 | 0.13 | 23.03 | 23.12 | 23.03 | 80 |
| 1738015200 | 23.09 | 0 | 0.00 | 23.09 | 23.09 | 23.09 | 0 |
| 1737756000 | 23.09 | -0.16 | -0.69 | 23.02 | 23.09 | 23.02 | 163 |
| 1737669600 | 23.25 | 0.1 | 0.43 | 23.32 | 23.36 | 23.25 | 241 |
| 1737583200 | 23.15 | 0 | 0.00 | 23.15 | 23.15 | 23.15 | 0 |
| 1737496800 | 23.15 | 0.54 | 2.39 | 22.82 | 23.15 | 22.8 | 155 |
| 1737410400 | 22.61 | 0 | 0.00 | 22.61 | 22.61 | 22.61 | 0 |
| 1737151200 | 22.61 | -0.13 | -0.57 | 22.54 | 22.61 | 22.54 | 40 |
| 1737064800 | 22.74 | 0 | 0.00 | 22.74 | 22.74 | 22.74 | 0 |
| 1736978400 | 22.74 | 0 | 0.00 | 22.74 | 22.74 | 22.74 | 0 |
| 1736892000 | 22.74 | 0 | 0.00 | 22.74 | 22.74 | 22.74 | 0 |
| 1736805600 | 22.74 | 0 | 0.00 | 22.74 | 22.74 | 22.74 | 0 |
| 1736546400 | 22.74 | 0.54 | 2.43 | 22.5 | 22.74 | 22.43 | 92 |
| 1736460000 | 22.2 | -0.01 | -0.05 | 22.2 | 22.2 | 22.2 | 4 |
| 1736373600 | 22.21 | 0 | 0.00 | 22.21 | 22.21 | 22.21 | 0 |
| 1736287200 | 22.21 | -0.23 | -1.02 | 22.22 | 22.24 | 22.17 | 93 |
| 1736200800 | 22.44 | 0.21 | 0.94 | 22.46 | 22.49 | 22.44 | 45 |
| 1735941600 | 22.23 | 0.09 | 0.41 | 22.25 | 22.25 | 22.23 | 35 |
| 1735855200 | 22.14 | 0 | 0.00 | 22.14 | 22.14 | 22.14 | 0 |
| 1735596000 | 22.14 | 0 | 0.00 | 22.14 | 22.14 | 22.14 | 0 |
| 1735336800 | 22.14 | 0.74 | 3.46 | 22.14 | 22.14 | 22.14 | 10 |
| 1735250400 | 21.4 | 0 | 0.00 | 21.4 | 21.4 | 21.4 | 0 |
| 1734991200 | 21.4 | 0 | 0.00 | 21.4 | 21.4 | 21.4 | 0 |
| 1734732000 | 21.4 | 0 | 0.00 | 21.4 | 21.4 | 21.4 | 0 |
| 1734645600 | 21.4 | -0.7 | -3.17 | 21.4 | 21.4 | 21.4 | 10 |
| 1734559200 | 22.1 | 0 | 0.00 | 22.1 | 22.1 | 22.1 | 0 |
| 1734472800 | 22.1 | 0 | 0.00 | 22.1 | 22.1 | 22.1 | 0 |
| 1734386400 | 22.1 | 0 | 0.00 | 22.1 | 22.1 | 22.1 | 0 |
| 1734127200 | 22.1 | 0 | 0.00 | 22.1 | 22.1 | 22.1 | 0 |
| 1734040800 | 22.1 | 0 | 0.00 | 22.1 | 22.1 | 22.1 | 0 |
| 1733954400 | 22.1 | 0 | 0.00 | 22.1 | 22.1 | 22.1 | 0 |
| 1733868000 | 22.1 | 0 | 0.00 | 22.1 | 22.1 | 22.1 | 0 |
| 1733781600 | 22.1 | 0 | 0.00 | 22.1 | 22.1 | 22.1 | 0 |
| 1733522400 | 22.1 | -0.06 | -0.27 | 22.1 | 22.1 | 22.1 | 5 |
| 1733436000 | 22.16 | 0 | 0.00 | 22.16 | 22.16 | 22.16 | 0 |
| 1733349600 | 22.16 | 0 | 0.00 | 22.16 | 22.16 | 22.16 | 0 |
| 1733263200 | 22.16 | 0.06 | 0.27 | 22.29 | 22.29 | 22.16 | 40 |
| 1733176800 | 22.1 | -0.11 | -0.50 | 22.1 | 22.1 | 22.1 | 7 |
| 1732917600 | 22.21 | 0 | 0.00 | 22.21 | 22.21 | 22.21 | 0 |
| 1732831200 | 22.21 | 0 | 0.00 | 22.21 | 22.21 | 22.21 | 0 |
| 1732744800 | 22.21 | 0 | 0.00 | 22.21 | 22.21 | 22.21 | 0 |
| 1732658400 | 22.21 | 0 | 0.00 | 22.21 | 22.21 | 22.21 | 0 |
| 1732572000 | 22.21 | 0 | 0.00 | 22.21 | 22.21 | 22.21 | 0 |
| 1732312800 | 22.21 | 0 | 0.00 | 22.21 | 22.21 | 22.21 | 0 |
| 1732226400 | 22.21 | -0.19 | -0.85 | 22.21 | 22.21 | 22.21 | 30 |
| 1732053600 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1731967200 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1731621600 | 22.4 | -0.14 | -0.62 | 22.4 | 22.4 | 22.4 | 70 |
| 1731535200 | 22.54 | -0.18 | -0.79 | 22.62 | 22.62 | 22.54 | 72 |
| 1731448800 | 22.72 | -0.68 | -2.91 | 22.72 | 22.72 | 22.72 | 20 |
| 1731362400 | 23.4 | 0.45 | 1.96 | 23.13 | 23.4 | 22.92 | 396 |
| 1731103200 | 22.95 | -0.11 | -0.48 | 22.95 | 22.95 | 22.95 | 1 |
| 1731016800 | 23.06 | 0.35 | 1.54 | 22.8 | 23.06 | 22.8 | 92 |
| 1730930400 | 22.71 | -0.13 | -0.57 | 22.71 | 22.71 | 22.71 | 60 |
| 1730844000 | 22.84 | 0.05 | 0.22 | 22.8 | 22.84 | 22.77 | 53 |
| 1730757600 | 22.79 | 0.07 | 0.31 | 22.79 | 22.79 | 22.79 | 49 |
| 1730498400 | 22.72 | 0.06 | 0.26 | 22.89 | 22.89 | 22.72 | 57 |
