Hot Features
프리미엄
Franco Suísso por Dólar dos Estados Unidos (SWIFUT)
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 | 5.7 | 0.649498632634 | 877.6 | 883.3 | 874.5 | 466 | 879.24125214 | F |
| 4 | -16.6 | -1.84464940549 | 899.9 | 903.1 | 874.5 | 1588 | 890.47547333 | F |
| 12 | -8.7 | -0.97533632287 | 892 | 917.5 | 874.5 | 866 | 896.1658801 | F |
| 26 | 39.7 | 4.70602181128 | 843.6 | 917.5 | 839.9 | 831 | 880.31623726 | F |
| 52 | -9.6 | -1.07514839288 | 892.9 | 917.5 | 834.2 | 858 | 873.69429322 | F |
| 156 | -9.6 | -1.07514839288 | 892.9 | 917.5 | 834.2 | 858 | 873.69429322 | F |
| 260 | -9.6 | -1.07514839288 | 892.9 | 917.5 | 834.2 | 858 | 873.69429322 | F |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741989600 | 883.3 | 2 | 0.23 | 883.7 | 883.7 | 883.3 | 240 |
| 1741903200 | 881.3 | 1.3 | 0.15 | 882 | 883.3 | 881.3 | 420 |
| 1741816800 | 880 | -0.1 | -0.01 | 880 | 880 | 880 | 74 |
| 1741730400 | 880.1 | 0.5 | 0.06 | 878 | 880.1 | 878 | 100 |
| 1741644000 | 879.6 | 1.9 | 0.22 | 874.5 | 880.1 | 874.5 | 880 |
| 1741384800 | 877.7 | -3.1 | -0.35 | 877.6 | 879 | 876.2 | 858 |
| 1741298400 | 880.8 | -18.2 | -2.02 | 882.8 | 882.8 | 880.4 | 5128 |
| 1741212000 | 899 | 0 | 0.00 | 899 | 899 | 899 | 0 |
| 1740780000 | 899 | 0 | 0.00 | 899 | 899 | 899 | 0 |
| 1740693600 | 899 | 6 | 0.67 | 896.9 | 899 | 896 | 3164 |
| 1740607200 | 893 | 1 | 0.11 | 894.5 | 894.5 | 892.6 | 2232 |
| 1740520800 | 892 | -4.2 | -0.47 | 892.6 | 892.6 | 891.1 | 8506 |
| 1740434400 | 896.2 | -1.2 | -0.13 | 898.9 | 898.9 | 895.5 | 920 |
| 1740175200 | 897.4 | 0.5 | 0.06 | 898.6 | 898.6 | 896.8 | 610 |
| 1740088800 | 896.9 | -5.9 | -0.65 | 901.9 | 901.9 | 896.9 | 1168 |
| 1740002400 | 902.8 | -0.1 | -0.01 | 903.1 | 903.1 | 902.8 | 318 |
| 1739916000 | 902.9 | 3.6 | 0.40 | 902.4 | 902.9 | 902.4 | 120 |
| 1739829600 | 899.3 | 1.7 | 0.19 | 900.1 | 900.1 | 899.3 | 808 |
| 1739570400 | 897.6 | -5.6 | -0.62 | 899.9 | 899.9 | 896.7 | 99 |
| 1739484000 | 903.2 | -8.4 | -0.92 | 906.7 | 906.7 | 902.9 | 55 |
| 1739397600 | 911.6 | -0.6 | -0.07 | 909.4 | 911.6 | 909.4 | 1038 |
| 1739311200 | 912.2 | 3 | 0.33 | 911.1 | 912.2 | 911.1 | 18 |
| 1739224800 | 909.2 | 2.4 | 0.26 | 909.7 | 909.7 | 909.2 | 124 |
| 1738965600 | 906.8 | 4.7 | 0.52 | 907.3 | 907.7 | 906 | 198 |
| 1738879200 | 902.1 | 4.5 | 0.50 | 903.3 | 903.3 | 902 | 88 |
| 1738792800 | 897.6 | -5.1 | -0.56 | 898.6 | 898.6 | 897.6 | 10 |
| 1738706400 | 902.7 | -5.8 | -0.64 | 906.6 | 906.6 | 902.5 | 614 |
| 1738620000 | 908.5 | 0 | 0.00 | 908.5 | 908.5 | 908.5 | 0 |
| 1738360800 | 908.5 | 0 | 0.00 | 908.5 | 908.5 | 908.5 | 0 |
| 1738274400 | 908.5 | 2.1 | 0.23 | 907 | 908.5 | 907 | 194 |
| 1738188000 | 906.4 | 2.3 | 0.25 | 906.5 | 907.5 | 906.1 | 2034 |
| 1738101600 | 904.1 | 3.2 | 0.36 | 904.7 | 905 | 904 | 2216 |
| 1738015200 | 900.9 | -4.3 | -0.48 | 897.5 | 901.5 | 897.5 | 636 |
| 1737756000 | 905.2 | -0.4 | -0.04 | 905.2 | 905.2 | 905.2 | 268 |
| 1737669600 | 905.6 | 0.2 | 0.02 | 907 | 907 | 905.6 | 414 |
| 1737583200 | 905.4 | 0 | 0.00 | 905.8 | 905.8 | 905.4 | 364 |
| 1737496800 | 905.4 | -0.1 | -0.01 | 904.9 | 905.4 | 904.9 | 832 |
| 1737410400 | 905.5 | -7.5 | -0.82 | 911.8 | 912 | 905.5 | 587 |
| 1737151200 | 913 | 3.6 | 0.40 | 913.2 | 913.2 | 913 | 804 |
| 1737064800 | 909.4 | -1.6 | -0.18 | 912.3 | 912.3 | 909.4 | 144 |
| 1736978400 | 911 | 0.1 | 0.01 | 908.1 | 911 | 908.1 | 42 |
| 1736892000 | 910.9 | -5.7 | -0.62 | 911.9 | 911.9 | 910.9 | 16 |
| 1736805600 | 916.6 | 1.1 | 0.12 | 915 | 917.5 | 914 | 1378 |
| 1736546400 | 915.5 | 6.7 | 0.74 | 914.9 | 915.5 | 914.9 | 78 |
| 1736460000 | 908.8 | 0 | 0.00 | 908.8 | 908.8 | 908.8 | 0 |
| 1736373600 | 908.8 | 2.8 | 0.31 | 908.8 | 908.8 | 908.7 | 68 |
| 1736287200 | 906 | 4.3 | 0.48 | 906.1 | 906.1 | 906 | 32 |
| 1736200800 | 901.7 | -5.2 | -0.57 | 901.7 | 901.7 | 901.7 | 14 |
| 1735941600 | 906.9 | 4.9 | 0.54 | 907.1 | 907.1 | 906.9 | 26 |
| 1735855200 | 902 | 0 | 0.00 | 902 | 902 | 902 | 0 |
| 1735596000 | 902 | 0 | 0.00 | 902 | 902 | 902 | 0 |
| 1735336800 | 902 | 3.9 | 0.43 | 901.8 | 902 | 901.8 | 72 |
| 1735250400 | 898.1 | 0.2 | 0.02 | 898.5 | 899.7 | 898.1 | 1612 |
| 1734991200 | 897.9 | 7.5 | 0.84 | 897.6 | 898.2 | 897.5 | 1256 |
| 1734732000 | 890.4 | -7 | -0.78 | 892 | 892 | 890.4 | 46 |
| 1734645600 | 897.4 | -1.5 | -0.17 | 894.3 | 897.4 | 894.3 | 1402 |
| 1734559200 | 898.9 | 8.5 | 0.95 | 891.5 | 898.9 | 891.5 | 1100 |
| 1734472800 | 890.4 | -2.2 | -0.25 | 895.6 | 895.6 | 890 | 1078 |
| 1734386400 | 892.6 | 1.1 | 0.12 | 891.8 | 892.7 | 891.8 | 986 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
