Hot Features
프리미엄
Mini Ibovespa - Abril 2025 (WINJ25)
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 |
|---|---|---|---|---|---|---|---|
| 1734472800 | 129585 | 1 | 1.03 | 128405 | 129800 | 128050 | 228 |
| 1734386400 | 128265 | -1 | -0.84 | 129400 | 129540 | 128100 | 31 |
| 1734127200 | 129350 | -1 | -1.17 | 130500 | 130500 | 129300 | 38 |
| 1734040800 | 130885 | -3 | -2.83 | 134000 | 134000 | 130600 | 74 |
| 1733954400 | 134700 | 1 | 1.28 | 132850 | 135575 | 132315 | 51 |
| 1733868000 | 133000 | 1 | 0.93 | 132400 | 133135 | 132400 | 26 |
| 1733781600 | 131770 | 1 | 0.82 | 131185 | 132100 | 131185 | 39 |
| 1733522400 | 130700 | -2 | -1.51 | 132490 | 132490 | 130700 | 43 |
| 1733436000 | 132700 | 1 | 1.38 | 131235 | 132705 | 131235 | 74 |
| 1733349600 | 130900 | 85 | 0.06 | 130900 | 131600 | 130700 | 29 |
| 1733263200 | 130815 | 495 | 0.38 | 131105 | 131105 | 130610 | 28 |
| 1733176800 | 130320 | -430 | -0.33 | 130190 | 130520 | 130050 | 9 |
| 1732917600 | 130750 | 1 | 0.92 | 130055 | 131000 | 129095 | 23 |
| 1732831200 | 129560 | -2 | -2.12 | 132540 | 132540 | 129560 | 58 |
| 1732744800 | 132370 | -3 | -2.28 | 135285 | 135285 | 132370 | 43 |
| 1732658400 | 135465 | 920 | 0.68 | 135435 | 135465 | 135185 | 5 |
| 1732572000 | 134545 | -285 | -0.21 | 134515 | 134545 | 134515 | 4 |
| 1732312800 | 134830 | 2 | 1.92 | 133000 | 134830 | 133000 | 31 |
| 1732226400 | 132290 | -1 | -1.24 | 133360 | 133360 | 132260 | 29 |
| 1732053600 | 133950 | 885 | 0.67 | 133060 | 133950 | 133060 | 5 |
| 1731967200 | 133065 | -435 | -0.33 | 132895 | 133065 | 132895 | 4 |
| 1731621600 | 133500 | 35 | 0.03 | 133775 | 133775 | 133500 | 14 |
| 1731535200 | 133465 | 275 | 0.21 | 133295 | 133575 | 132380 | 24 |
| 1731448800 | 133190 | -460 | -0.34 | 133000 | 133195 | 132980 | 16 |
| 1731362400 | 133650 | -350 | -0.26 | 132880 | 133650 | 132880 | 24 |
| 1731103200 | 134000 | -2 | -1.49 | 134000 | 134000 | 134000 | 1 |
| 1731016800 | 136030 | 310 | 0.23 | 136615 | 136950 | 135960 | 20 |
| 1730930400 | 135720 | -530 | -0.39 | 135110 | 135720 | 134675 | 11 |
| 1730844000 | 136250 | 0 | 0.00 | 136000 | 136250 | 136000 | 2 |
| 1730757600 | 136250 | 2 | 1.88 | 134560 | 136250 | 134555 | 42 |
| 1730498400 | 133740 | -2 | -1.48 | 135490 | 135490 | 133735 | 29 |
| 1730412000 | 135755 | -900 | -0.66 | 136730 | 136730 | 135755 | 9 |
| 1730325600 | 136655 | -1 | -0.76 | 136655 | 136655 | 136655 | 1 |
| 1730239200 | 137700 | 0 | 0.00 | 137700 | 137700 | 137700 | 0 |
| 1730152800 | 137700 | 1 | 1.32 | 137700 | 137700 | 137700 | 3 |
| 1729893600 | 135905 | 0 | 0.00 | 135905 | 135905 | 135905 | 0 |
| 1729807200 | 135905 | 0 | 0.00 | 135905 | 135905 | 135905 | 0 |
| 1729720800 | 135905 | -50 | -0.04 | 135905 | 135905 | 135905 | 1 |
| 1729634400 | 135955 | -775 | -0.57 | 135800 | 135955 | 135800 | 2 |
