Hot Features
프리미엄
Banco BMG S.A. (BMGB4)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.804289544236 | 3.73 | 3.79 | 3.7 | 384100 | 3.73846602 | PR |
| 4 | 0.04 | 1.0752688172 | 3.72 | 3.87 | 3.66 | 330016 | 3.73479594 | PR |
| 12 | -0.3 | -7.38916256158 | 4.06 | 4.22 | 3.66 | 495583 | 3.91028078 | PR |
| 26 | 0.26 | 7.42857142857 | 3.5 | 4.65 | 3.3 | 556602 | 3.93411691 | PR |
| 52 | 0.43 | 12.9129129129 | 3.33 | 4.65 | 3.01 | 600221 | 3.74715474 | PR |
| 156 | 0.62 | 19.7452229299 | 3.14 | 4.65 | 1.95 | 815874 | 2.86673703 | PR |
| 260 | -5.91 | -61.1168562565 | 9.67 | 9.92 | 1.95 | 1128974 | 4.07696265 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738272540 | 3.75 | 0.05 | 1.35 | 3.72 | 3.77 | 3.71 | 467100 |
| 1738186200 | 3.7 | -0.02 | -0.54 | 3.75 | 3.76 | 3.7 | 331500 |
| 1738099740 | 3.72 | -0.07 | -1.85 | 3.74 | 3.78 | 3.72 | 436000 |
| 1738013340 | 3.79 | 0.06 | 1.61 | 3.73 | 3.79 | 3.73 | 353700 |
| 1737754200 | 3.73 | 0 | 0.00 | 3.73 | 3.76 | 3.7 | 332200 |
| 1737667740 | 3.73 | 0.01 | 0.27 | 3.72 | 3.76 | 3.71 | 227800 |
| 1737581400 | 3.72 | -0.01 | -0.27 | 3.75 | 3.76 | 3.71 | 288100 |
| 1737495000 | 3.73 | 0 | 0.00 | 3.73 | 3.75 | 3.7 | 205300 |
| 1737408600 | 3.73 | 0.01 | 0.27 | 3.76 | 3.76 | 3.71 | 335800 |
| 1737149400 | 3.72 | 0.01 | 0.27 | 3.75 | 3.75 | 3.7 | 206100 |
| 1737062940 | 3.71 | -0.01 | -0.27 | 3.74 | 3.77 | 3.7 | 289900 |
| 1736976540 | 3.72 | 0.06 | 1.64 | 3.71 | 3.78 | 3.7 | 476300 |
| 1736890140 | 3.66 | -0.04 | -1.08 | 3.72 | 3.73 | 3.66 | 356400 |
| 1736803740 | 3.7 | -0.03 | -0.80 | 3.73 | 3.76 | 3.7 | 364000 |
| 1736544540 | 3.73 | 0 | 0.00 | 3.73 | 3.76 | 3.73 | 194500 |
| 1736458140 | 3.73 | -0.02 | -0.53 | 3.78 | 3.79 | 3.73 | 240800 |
| 1736371740 | 3.75 | -0.05 | -1.32 | 3.81 | 3.81 | 3.75 | 257000 |
| 1736285400 | 3.8 | 0.02 | 0.53 | 3.85 | 3.87 | 3.76 | 517900 |
| 1736198940 | 3.78 | 0.05 | 1.34 | 3.73 | 3.8 | 3.73 | 418200 |
| 1735939740 | 3.73 | 0.02 | 0.54 | 3.72 | 3.77 | 3.7 | 259800 |
| 1735853400 | 3.71 | -0.02 | -0.54 | 3.77 | 3.78 | 3.7 | 285800 |
| 1735594200 | 3.73 | -0.03 | -0.80 | 3.74 | 3.79 | 3.72 | 265100 |
| 1735334940 | 3.76 | 0.06 | 1.62 | 3.73 | 3.76 | 3.7 | 263600 |
| 1735248540 | 3.7 | -0.01 | -0.27 | 3.75 | 3.76 | 3.7 | 327200 |
| 1734989340 | 3.71 | -0.05 | -1.33 | 3.77 | 3.83 | 3.7 | 512200 |
| 1734730200 | 3.76 | 0.03 | 0.80 | 3.77 | 3.8 | 3.7 | 428100 |
| 1734643800 | 3.73 | -0.02 | -0.53 | 3.75 | 3.79 | 3.73 | 346200 |
| 1734557400 | 3.75 | -0.11 | -2.85 | 3.86 | 3.88 | 3.75 | 531400 |
| 1734470940 | 3.86 | -0.02 | -0.52 | 3.83 | 3.86 | 3.75 | 515100 |
| 1734384540 | 3.88 | -0.01 | -0.26 | 3.89 | 3.94 | 3.87 | 438600 |
| 1734125340 | 3.89 | -0.06 | -1.52 | 3.95 | 4 | 3.89 | 575100 |
| 1734039000 | 3.95 | -0.11 | -2.71 | 4.0199999 | 4.0199999 | 3.94 | 429600 |
| 1733952540 | 4.0599999 | 0.15 | 3.84 | 3.92 | 4.0599999 | 3.88 | 874500 |
| 1733866140 | 3.91 | -0.02 | -0.51 | 3.9 | 3.94 | 3.88 | 289200 |
| 1733779740 | 3.93 | -0.01 | -0.25 | 3.94 | 3.96 | 3.89 | 490900 |
| 1733520600 | 3.94 | -0.02 | -0.51 | 3.98 | 4.0199999 | 3.93 | 373700 |
| 1733434200 | 3.96 | -0.12 | -2.94 | 4 | 4.01 | 3.91 | 684900 |
| 1733347800 | 4.08 | 0.05 | 1.24 | 4.05 | 4.09 | 4.01 | 802000 |
| 1733261340 | 4.03 | -0.05 | -1.23 | 4.09 | 4.15 | 4.0199999 | 716100 |
| 1733174940 | 4.08 | 0.03 | 0.74 | 4 | 4.15 | 4 | 952600 |
| 1732915740 | 4.05 | 0.1 | 2.53 | 4.01 | 4.05 | 3.95 | 791500 |
| 1732829400 | 3.95 | -0.11 | -2.71 | 4.0599999 | 4.08 | 3.95 | 1059900 |
| 1732743000 | 4.0599999 | -0.13 | -3.10 | 4.19 | 4.22 | 4.04 | 550700 |
| 1732656600 | 4.19 | 0.17 | 4.23 | 4.0199999 | 4.22 | 4 | 697500 |
| 1732570140 | 4.0199999 | 0.01 | 0.25 | 4.01 | 4.05 | 3.99 | 671600 |
| 1732310940 | 4.01 | 0.01 | 0.25 | 4 | 4.0199999 | 3.97 | 710600 |
| 1732224600 | 4 | -0.01 | -0.25 | 4.01 | 4.03 | 3.98 | 971700 |
| 1732051800 | 4.01 | -0.02 | -0.50 | 4.03 | 4.09 | 3.98 | 788500 |
| 1731965340 | 4.03 | 0.03 | 0.75 | 4.0199999 | 4.12 | 4.01 | 479800 |
| 1731619800 | 4 | 0.01 | 0.25 | 3.99 | 4.0199999 | 3.95 | 552000 |
| 1731533400 | 3.99 | 0 | 0.00 | 4.0199999 | 4.05 | 3.97 | 692400 |
| 1731446940 | 3.99 | -0.02 | -0.50 | 4 | 4.05 | 3.98 | 521100 |
| 1731360540 | 4.01 | -0.01 | -0.25 | 3.98 | 4.0199999 | 3.96 | 574000 |
| 1731101400 | 4.0199999 | -0.03 | -0.74 | 4.0599999 | 4.0599999 | 3.94 | 832400 |
| 1731014940 | 4.05 | -0.03 | -0.74 | 4.08 | 4.08 | 4.01 | 318900 |
| 1730928600 | 4.08 | 0.04 | 0.99 | 4.04 | 4.08 | 3.99 | 352700 |
| 1730842200 | 4.04 | 0.03 | 0.75 | 4 | 4.05 | 3.99 | 437500 |
| 1730755800 | 4.01 | 0.04 | 1.01 | 3.98 | 4.0599999 | 3.98 | 537600 |
| 1730496600 | 3.97 | -0.07 | -1.73 | 4.04 | 4.0599999 | 3.97 | 670000 |
| 1730410200 | 4.04 | -0.03 | -0.74 | 4.12 | 4.12 | 4.0199999 | 491500 |
