Hot Features
프리미엄
Mini Dólar Comercial - Dezembro 2024 (WDOZ24)
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 | 5810 | -12.5 | -0.21 | 5828 | 5838 | 5794 | 2868114 |
| 1732226400 | 5822.5 | 47 | 0.81 | 5790 | 5840.5 | 5788 | 3076936 |
| 1732053600 | 5775.5 | 21 | 0.36 | 5770 | 5804 | 5754 | 2897461 |
| 1731967200 | 5754.5 | -35 | -0.60 | 5785 | 5808.5 | 5744 | 2566489 |
| 1731621600 | 5789.5 | -28 | -0.48 | 5815 | 5839 | 5772 | 3176264 |
| 1731535200 | 5817.5 | 59.5 | 1.03 | 5740 | 5829 | 5733.5 | 3430026 |
| 1731448800 | 5758 | -14 | -0.24 | 5795 | 5807 | 5749 | 3361496 |
| 1731362400 | 5772 | 15 | 0.26 | 5787 | 5827 | 5759 | 2650904 |
| 1731103200 | 5757 | 50 | 0.88 | 5743.5 | 5801.5 | 5732.5 | 3141908 |
| 1731016800 | 5707 | -20 | -0.35 | 5707 | 5735.5 | 5645 | 4504729 |
| 1730930400 | 5727 | -38.5 | -0.67 | 5868 | 5875 | 5677 | 4657035 |
| 1730844000 | 5765.5 | -43.5 | -0.75 | 5800 | 5820 | 5753.5 | 3122313 |
| 1730757600 | 5809 | -86 | -1.46 | 5852.5 | 5856 | 5772 | 3043987 |
| 1730498400 | 5895 | 83.5 | 1.44 | 5805.5 | 5904.5 | 5779.5 | 3504875 |
| 1730412000 | 5811.5 | 28 | 0.48 | 5783 | 5813.5 | 5770 | 2633055 |
| 1730325600 | 5783.5 | 1 | 0.02 | 5783 | 5809.5 | 5772.5 | 177133 |
| 1730239200 | 5782.5 | 54.5 | 0.95 | 5726 | 5786 | 5716.5 | 78855 |
| 1730152800 | 5728 | -5 | -0.09 | 5722.5 | 5739 | 5706 | 14212 |
| 1729893600 | 5733 | 44.5 | 0.78 | 5691.5 | 5736 | 5682 | 14943 |
| 1729807200 | 5688.5 | -20.5 | -0.36 | 5698 | 5742.5 | 5683.5 | 10972 |
| 1729720800 | 5709 | -4.5 | -0.08 | 5737 | 5754.5 | 5708 | 8509 |
| 1729634400 | 5713.5 | -0.5 | -0.01 | 5716 | 5741.5 | 5699 | 7342 |
| 1729548000 | 5714 | -15 | -0.26 | 5727 | 5759.5 | 5712 | 6269 |
| 1729288800 | 5729 | 47.5 | 0.84 | 5668.5 | 5729 | 5657.5 | 5237 |
| 1729202400 | 5681.5 | -17 | -0.30 | 5703.5 | 5716 | 5679.5 | 4226 |
| 1729116000 | 5698.5 | 15 | 0.26 | 5680 | 5727 | 5660 | 6930 |
| 1729029600 | 5683.5 | 65.5 | 1.17 | 5621.5 | 5693 | 5610.5 | 6589 |
| 1728943200 | 5618 | -16.5 | -0.29 | 5645 | 5681.5 | 5595.5 | 3744 |
| 1728684000 | 5634.5 | 18 | 0.32 | 5610 | 5683 | 5590 | 5484 |
| 1728597600 | 5616.5 | -13.5 | -0.24 | 5612.5 | 5635.5 | 5599 | 3845 |
| 1728511200 | 5630 | 56.5 | 1.01 | 5569 | 5633.5 | 5564 | 5400 |
| 1728424800 | 5573.5 | 43.5 | 0.79 | 5533 | 5573.5 | 5529.5 | 3153 |
| 1728338400 | 5530 | 46 | 0.84 | 5499 | 5536 | 5455 | 3354 |
| 1728079200 | 5484 | -29 | -0.53 | 5507.5 | 5554 | 5484 | 4669 |
| 1727992800 | 5513 | 36.5 | 0.67 | 5489 | 5546 | 5489 | 3901 |
| 1727906400 | 5476.5 | 17 | 0.31 | 5450 | 5486 | 5440 | 3279 |
| 1727820000 | 5459.5 | -30.5 | -0.56 | 5500 | 5514 | 5459 | 2954 |
| 1727733600 | 5490 | 19 | 0.35 | 5470.5 | 5508 | 5441.5 | 1443 |
| 1727474400 | 5471 | -3 | -0.05 | 5465 | 5494 | 5465 | 499 |
| 1727388000 | 5474 | -37 | -0.67 | 5467.5 | 5490 | 5446.5 | 443 |
| 1727301600 | 5511 | 21.5 | 0.39 | 5495 | 5531.5 | 5480 | 668 |
| 1727215200 | 5489.5 | -90.5 | -1.62 | 5555 | 5562.5 | 5487 | 526 |
| 1727128800 | 5580 | 26 | 0.47 | 5609 | 5634.5 | 5569 | 441 |
| 1726869600 | 5554 | 89 | 1.63 | 5478 | 5560 | 5462.5 | 390 |
| 1726783200 | 5465 | -37 | -0.67 | 5442.5 | 5483 | 5438 | 342 |
| 1726696800 | 5502 | -22 | -0.40 | 5523.5 | 5534 | 5450 | 878 |
| 1726610400 | 5524 | -29 | -0.52 | 5550.5 | 5556 | 5524 | 242 |
| 1726524000 | 5553 | -55.5 | -0.99 | 5606 | 5627.5 | 5543.5 | 402 |
| 1726264800 | 5608.5 | -70 | -1.23 | 5655 | 5655 | 5593 | 407 |
| 1726178400 | 5678.5 | -37.5 | -0.66 | 5695 | 5719 | 5665 | 150 |
| 1726092000 | 5716 | 5.5 | 0.10 | 5675 | 5716 | 5659.5 | 288 |
| 1726005600 | 5710.5 | 78.5 | 1.39 | 5650 | 5717.5 | 5641 | 278 |
| 1725919200 | 5632 | -15 | -0.27 | 5658 | 5687.5 | 5627.5 | 231 |
| 1725660000 | 5647 | 24 | 0.43 | 5629.5 | 5651 | 5582.5 | 239 |
| 1725573600 | 5623 | -71 | -1.25 | 5699 | 5699 | 5623 | 315 |
| 1725487200 | 5694 | -8 | -0.14 | 5712 | 5712 | 5673.5 | 140 |
| 1725400800 | 5702 | 35 | 0.62 | 5671 | 5702 | 5634 | 86 |
| 1725314400 | 5667 | -4 | -0.07 | 5681 | 5715 | 5667 | 35 |
| 1725055200 | 5671 | -14 | -0.25 | 5645 | 5740.5 | 5620 | 181 |
| 1724968800 | 5685 | 62 | 1.10 | 5661 | 5700 | 5658.5 | 30 |
| 1724882400 | 5623 | 71 | 1.28 | 5537 | 5623 | 5537 | 19 |
| 1724796000 | 5552 | -23 | -0.41 | 5550 | 5569.5 | 5550 | 3 |
| 1724709600 | 5575 | 27.5 | 0.50 | 5590 | 5590 | 5544.5 | 21 |
| 1724450400 | 5547.5 | -77.5 | -1.38 | 5616.5 | 5617 | 5547.5 | 13 |
