Hot Features
프리미엄
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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744316820 | 78.16 | -2.11 | -2.63 | 80.15 | 80.15 | 76.599999 | 2624 |
| 1744230420 | 80.27 | 6.89 | 9.39 | 73.41 | 80.819999 | 73.34 | 1956 |
| 1744144020 | 73.38 | -1.7 | -2.26 | 75.79 | 76.83 | 73.38 | 2747 |
| 1744057620 | 75.08 | -1.95 | -2.53 | 75.3 | 78 | 71.68 | 2523 |
| 1743798420 | 77.03 | -4.75 | -5.81 | 81.66 | 81.66 | 76.75 | 1972 |
| 1743712020 | 81.78 | -2.09 | -2.49 | 82.16 | 82.989999 | 81.78 | 756 |
| 1743625620 | 83.87 | -0.95 | -1.12 | 84.709999 | 84.709999 | 83.599999 | 676 |
| 1743539220 | 84.819999 | 0.66 | 0.78 | 83.819999 | 85.01 | 83.819999 | 353 |
| 1743452820 | 84.16 | -0.62 | -0.73 | 83.89 | 84.16 | 82.97 | 3838 |
| 1743197220 | 84.78 | -0.64 | -0.75 | 85.36 | 85.36 | 84.45 | 1319 |
| 1743110820 | 85.42 | -0.25 | -0.29 | 85.319999 | 85.58 | 84.78 | 1172 |
| 1743024420 | 85.67 | -1.3 | -1.49 | 87.27 | 87.27 | 85.31 | 2479 |
| 1742938020 | 86.97 | 0.82 | 0.95 | 85.97 | 87.24 | 85.97 | 1296 |
| 1742851620 | 86.15 | 0.36 | 0.42 | 86.39 | 87.03 | 85.99 | 439 |
| 1742592420 | 85.79 | -0.79 | -0.91 | 86.4 | 86.4 | 85.709999 | 1792 |
| 1742506020 | 86.58 | -1.28 | -1.46 | 87.7 | 87.76 | 86.03 | 661 |
| 1742419620 | 87.86 | -0.25 | -0.28 | 88.04 | 88.05 | 87.71 | 227 |
| 1742333220 | 88.11 | 0.53 | 0.61 | 87.76 | 88.39 | 87.6 | 2686 |
| 1742246820 | 87.58 | 0.64 | 0.74 | 86.74 | 87.66 | 86.4 | 1865 |
| 1741987620 | 86.94 | 2.15 | 2.54 | 85.12 | 86.95 | 85.12 | 296 |
| 1741901220 | 84.79 | -0.58 | -0.68 | 85.09 | 85.18 | 84.45 | 422 |
| 1741814820 | 85.37 | 0.76 | 0.90 | 84.79 | 86.36 | 84.67 | 1348 |
| 1741728420 | 84.61 | -0.33 | -0.39 | 85.31 | 85.849999 | 83.81 | 710 |
| 1741642020 | 84.94 | -1.4 | -1.62 | 87.47 | 87.58 | 84.73 | 674 |
| 1741382820 | 86.34 | -1.17 | -1.34 | 87.28 | 87.56 | 86.34 | 406 |
| 1741296420 | 87.51 | 0.23 | 0.26 | 87.83 | 88.37 | 87.11 | 685 |
| 1741210020 | 87.28 | 1.19 | 1.38 | 85.98 | 87.28 | 85.97 | 797 |
| 1741123620 | 86.09 | -0.37 | -0.43 | 86.16 | 86.16 | 84.27 | 643 |
| 1741037220 | 86.46 | 1.69 | 1.99 | 85.44 | 87.55 | 84.89 | 1075 |
| 1740778020 | 84.77 | 0.2 | 0.24 | 84 | 84.989999 | 84 | 302 |
| 1740691620 | 84.569999 | -0.55 | -0.65 | 85.52 | 85.52 | 84.52 | 180 |
| 1740605220 | 85.12 | 0.07 | 0.08 | 85.3 | 85.94 | 85.09 | 2082 |
| 1740518820 | 85.05 | 0.93 | 1.11 | 84.16 | 85.05 | 84.16 | 100 |
| 1740432420 | 84.12 | 0.72 | 0.86 | 84.819999 | 84.819999 | 84.12 | 331 |
| 1740173220 | 83.4 | -0.77 | -0.91 | 84.34 | 84.38 | 83.4 | 312 |
| 1740086820 | 84.17 | -0.38 | -0.45 | 84.79 | 85.03 | 84.17 | 1131 |
| 1740000420 | 84.55 | -1.5 | -1.74 | 86.19 | 86.4 | 84.41 | 811 |
| 1739914020 | 86.05 | -0.24 | -0.28 | 86.11 | 86.24 | 85.66 | 566 |
| 1739827620 | 86.29 | 1.42 | 1.67 | 84.94 | 86.29 | 84.76 | 872 |
| 1739568420 | 84.87 | -0.02 | -0.02 | 84.89 | 85.12 | 84.62 | 802 |
| 1739482020 | 84.89 | 0.72 | 0.86 | 84.25 | 85.26 | 84.25 | 2727 |
| 1739395620 | 84.17 | 0.76 | 0.91 | 83.39 | 84.19 | 83.239999 | 1450 |
| 1739309220 | 83.41 | 0.59 | 0.71 | 82.709999 | 83.41 | 82.56 | 2157 |
| 1739222820 | 82.819999 | 0.98 | 1.20 | 82.26 | 82.819999 | 82.03 | 1068 |
| 1738963620 | 81.84 | -0.81 | -0.98 | 82.69 | 82.7 | 81.84 | 273 |
| 1738877220 | 82.65 | 1.17 | 1.44 | 81.54 | 82.66 | 41.11 | 438 |
| 1738790820 | 81.48 | 0.51 | 0.63 | 80.78 | 81.48 | 80.78 | 451 |
| 1738704420 | 80.97 | 0.11 | 0.14 | 80.849999 | 80.98 | 80.52 | 155 |
| 1738618020 | 80.86 | -0.76 | -0.93 | 79.819999 | 80.86 | 79.819999 | 355 |
| 1738358820 | 81.62 | -0.38 | -0.46 | 81.95 | 81.95 | 81.39 | 37 |
| 1738272420 | 82 | 0.47 | 0.58 | 81.67 | 82.03 | 81.64 | 276 |
| 1738186020 | 81.53 | 0.44 | 0.54 | 81.03 | 81.65 | 81.03 | 176 |
| 1738099620 | 81.09 | 1.2 | 1.50 | 80.63 | 81.09 | 80.44 | 756 |
| 1738013220 | 79.89 | -0.82 | -1.02 | 79.78 | 79.89 | 79.69 | 8039 |
| 1737754020 | 80.709999 | 0.11 | 0.14 | 81.13 | 81.13 | 80.5 | 176 |
| 1737667620 | 80.599999 | 0.44 | 0.55 | 80.19 | 80.599999 | 79.989999 | 84 |
| 1737581220 | 80.16 | 0.69 | 0.87 | 79.81 | 80.29 | 79.81 | 1091 |
| 1737494820 | 79.47 | 0.14 | 0.18 | 79.069999 | 79.55 | 79.03 | 876 |
| 1737408420 | 79.33 | 0.63 | 0.80 | 78.65 | 79.33 | 78.65 | 949 |
| 1737149220 | 78.7 | 0.8 | 1.03 | 77.989999 | 78.709999 | 77.989999 | 1043 |
| 1737062820 | 77.9 | 0.26 | 0.33 | 77.66 | 77.9 | 77.64 | 753 |
| 1736976420 | 77.64 | 1.27 | 1.66 | 76.599999 | 77.64 | 76.58 | 212 |
| 1736890020 | 76.37 | 0.5 | 0.66 | 76.33 | 76.43 | 76.33 | 17 |
| 1736803620 | 75.87 | -0.53 | -0.69 | 76.17 | 76.17 | 75.67 | 285 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
![Bodhi [Qtum] (BOTBTC)의 로고.](/common/images/company/COIN_BOTUSD.png){kind=small}
