Hot Features
프리미엄
(SMLFUT)
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 |
|---|---|---|---|---|---|---|---|
| 1738101600 | 1837.3 | -22.2 | -1.19 | 1854.1 | 1854.1 | 1837.3 | 883 |
| 1738015200 | 1859.5 | 53.5 | 2.96 | 1798.9 | 1863.2 | 1798.2 | 270 |
| 1737756000 | 1806 | 3 | 0.17 | 1811.6 | 1812.3 | 1805 | 195 |
| 1737669600 | 1803 | -17 | -0.93 | 1823.5 | 1823.5 | 1791 | 152 |
| 1737583200 | 1820 | 5.5 | 0.30 | 1808 | 1822.4 | 1808 | 285 |
| 1737496800 | 1814.5 | 15.5 | 0.86 | 1803.2 | 1814.5 | 1798.9 | 266 |
| 1737410400 | 1799 | 3 | 0.17 | 1777.5 | 1799 | 1777.5 | 146 |
| 1737151200 | 1796 | 13.5 | 0.76 | 1780.5 | 1796 | 1780.5 | 3 |
| 1737064800 | 1782.5 | -33.5 | -1.84 | 1793 | 1793 | 1782.5 | 2 |
| 1736978400 | 1816 | 57.5 | 3.27 | 1753.5 | 1816 | 1753.5 | 4 |
| 1736892000 | 1758.5 | 12.5 | 0.72 | 1750.5 | 1758.5 | 1750.5 | 901 |
| 1736805600 | 1746 | -10.5 | -0.60 | 1755.5 | 1755.5 | 1746 | 3 |
| 1736546400 | 1756.5 | -15.5 | -0.87 | 1755.5 | 1756.5 | 1755.5 | 2 |
| 1736460000 | 1772 | 3.5 | 0.20 | 1772 | 1772 | 1772 | 1 |
| 1736373600 | 1768.5 | -29.5 | -1.64 | 1768.5 | 1768.5 | 1768.5 | 1 |
| 1736287200 | 1798 | 11.5 | 0.64 | 1781 | 1807.6 | 1781 | 297 |
| 1736200800 | 1786.5 | 39.5 | 2.26 | 1764.5 | 1786.5 | 1764.5 | 12 |
| 1735941600 | 1747 | -25.5 | -1.44 | 1763.3 | 1763.3 | 1742.5 | 27 |
| 1735855200 | 1772.5 | 0 | 0.00 | 1772.5 | 1772.5 | 1772.5 | 0 |
| 1735596000 | 1772.5 | 0 | 0.00 | 1772.5 | 1772.5 | 1772.5 | 0 |
| 1735336800 | 1772.5 | 0.5 | 0.03 | 1769.9 | 1777 | 1768 | 172 |
| 1735250400 | 1772 | -8 | -0.45 | 1774.4 | 1774.4 | 1772 | 11 |
| 1734991200 | 1780 | -48 | -2.63 | 1811.4 | 1811.4 | 1776.5 | 118 |
| 1734732000 | 1828 | 33 | 1.84 | 1807 | 1832.5 | 1807 | 3 |
| 1734645600 | 1795 | 26.5 | 1.50 | 1795 | 1795 | 1795 | 1 |
| 1734559200 | 1768.5 | -84.5 | -4.56 | 1828.5 | 1830 | 1768.5 | 315 |
| 1734472800 | 1853 | -5.5 | -0.30 | 1864 | 1881 | 1851 | 207 |
| 1734386400 | 1858.5 | -21.5 | -1.14 | 1885 | 1885 | 1858.5 | 320 |
| 1734127200 | 1880 | -10 | -0.53 | 1901.7 | 1902.9 | 1880 | 1200 |
| 1734040800 | 1890 | -65 | -3.32 | 1926.5 | 1926.5 | 1883.6 | 253 |
| 1733954400 | 1955 | 43.1 | 2.25 | 1929.4 | 1989 | 1911.8 | 23 |
| 1733868000 | 1911.9 | 24.4 | 1.29 | 1894.8 | 1919 | 1887.6 | 186 |
| 1733781600 | 1887.5 | 0 | 0.00 | 1887.5 | 1887.5 | 1887.5 | 0 |
| 1733522400 | 1887.5 | -39.8 | -2.07 | 1929.9 | 1929.9 | 1879.6 | 64 |
| 1733436000 | 1927.3 | 25.5 | 1.34 | 1940.3 | 1949.1 | 1924.9 | 21 |
| 1733349600 | 1901.8 | 3.8 | 0.20 | 1858.7 | 1922.6 | 1858.7 | 704 |
| 1733263200 | 1898 | 17.9 | 0.95 | 1904.5 | 1906.8 | 1897.1 | 300 |
| 1733176800 | 1880.1 | -40.3 | -2.10 | 1907 | 1911 | 1880 | 361 |
| 1732917600 | 1920.4 | 29.6 | 1.57 | 1863.5 | 1920.4 | 1862.5 | 28 |
| 1732831200 | 1890.8 | -97.3 | -4.89 | 1961.6 | 2000 | 1890.8 | 1701 |
| 1732744800 | 1988.1 | -68.9 | -3.35 | 2065 | 2067 | 1988 | 556 |
| 1732658400 | 2057 | 38.7 | 1.92 | 2028.8 | 2057.5 | 2028.8 | 10 |
| 1732572000 | 2018.3 | 42.3 | 2.14 | 2018.3 | 2018.3 | 2018.3 | 1 |
| 1732312800 | 1976 | 2.2 | 0.11 | 1976.5 | 1976.5 | 1976 | 2 |
| 1732226400 | 1973.8 | -18.3 | -0.92 | 1968 | 1973.8 | 1968 | 207 |
| 1732053600 | 1992.1 | 7.6 | 0.38 | 1975.7 | 1992.1 | 1975.7 | 20 |
| 1731967200 | 1984.5 | 9.3 | 0.47 | 1981.4 | 1985 | 1979.5 | 16 |
| 1731621600 | 1975.2 | -7.3 | -0.37 | 1994.9 | 1995 | 1975.2 | 1276 |
| 1731535200 | 1982.5 | -12.9 | -0.65 | 1976 | 1982.5 | 1976 | 3 |
| 1731448800 | 1995.4 | -22.1 | -1.10 | 1995.4 | 1995.4 | 1995.4 | 3 |
| 1731362400 | 2017.5 | 0 | 0.00 | 2017.5 | 2017.5 | 2017.5 | 0 |
| 1731103200 | 2017.5 | 0 | 0.00 | 2017.5 | 2017.5 | 2017.5 | 0 |
| 1731016800 | 2017.5 | -20 | -0.98 | 2070 | 2071 | 2005 | 358 |
| 1730930400 | 2037.5 | -1 | -0.05 | 2017 | 2037.5 | 2017 | 2 |
| 1730844000 | 2038.5 | 3.5 | 0.17 | 2019.9 | 2038.5 | 2019.9 | 4 |
| 1730757600 | 2035 | 59 | 2.99 | 2000.5 | 2035 | 2000.5 | 319 |
| 1730498400 | 1976 | -35 | -1.74 | 2018 | 2018 | 1976 | 77 |
| 1730412000 | 2011 | 0 | 0.00 | 2011 | 2011 | 2011 | 0 |
| 1730325600 | 2011 | 7.5 | 0.37 | 2011 | 2011 | 2011 | 3 |
| 1730239200 | 2003.5 | -17.7 | -0.88 | 2001.5 | 2003.5 | 2001.5 | 3 |
