Hot Features
프리미엄
Newmont Corp (N1EM34)
BOV
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 | 12.79 | 5.32916666667 | 240 | 253.8 | 234.04 | 273 | 242.82809071 | DR |
| 4 | 28.39 | 12.6515151515 | 224.4 | 253.8 | 224.4 | 1113 | 239.43887304 | DR |
| 12 | -24.98 | -8.99305180545 | 277.77 | 279.72 | 224.4 | 983 | 249.0698056 | DR |
| 26 | -12.09 | -4.56433101782 | 264.88 | 344.19 | 224.4 | 1620 | 271.38442761 | DR |
| 52 | 77.97 | 44.6001601647 | 174.82 | 344.19 | 146.17 | 1218 | 244.94622859 | DR |
| 156 | -87.6 | -25.7351861101 | 340.39 | 425 | 146.17 | 2161 | 242.35332972 | DR |
| 260 | 37.39 | 17.3584029712 | 215.4 | 425 | 146.17 | 2181 | 281.64682334 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737149400 | 252.79 | 0.34 | 0.13 | 251.6 | 252.79 | 251.6 | 83 |
| 1737062940 | 252.45 | 4.35 | 1.75 | 249 | 253.8 | 249 | 63 |
| 1736976540 | 248.1 | 6.31 | 2.61 | 245.29 | 248.88 | 244.95 | 273 |
| 1736890140 | 241.79 | 2.99 | 1.25 | 234.04 | 242.99 | 234.04 | 575 |
| 1736803740 | 238.8 | -1.1 | -0.46 | 238.8 | 238.8 | 237.42 | 103 |
| 1736544540 | 239.9 | -1.52 | -0.63 | 240 | 245.24 | 239.9 | 353 |
| 1736458140 | 241.42 | 8.42 | 3.61 | 241 | 243.18 | 237 | 11756 |
| 1736371740 | 233 | 0.01 | 0.00 | 234.85 | 238.8 | 233 | 535 |
| 1736285400 | 232.99 | 3.02 | 1.31 | 230 | 234.12 | 230 | 49 |
| 1736198940 | 229.97 | -3.06 | -1.31 | 233.03 | 233.76 | 229.97 | 438 |
| 1735939740 | 233.03 | -3.68 | -1.55 | 241.99 | 241.99 | 233.03 | 1024 |
| 1735853400 | 236.71 | 10.61 | 4.69 | 228.43 | 239.2 | 228.43 | 621 |
| 1735594200 | 226.1 | -9.94 | -4.21 | 234.24 | 234.24 | 226.1 | 292 |
| 1735334940 | 236.04 | 3.3 | 1.42 | 235.81 | 236.04 | 235.3 | 121 |
| 1735248540 | 232.74 | -4.71 | -1.98 | 239.04 | 239.04 | 232.74 | 235 |
| 1734989340 | 237.45 | 3.16 | 1.35 | 233.76 | 237.45 | 233.15 | 374 |
| 1734730200 | 234.29 | 6.91 | 3.04 | 224.4 | 234.29 | 224.4 | 997 |
| 1734643800 | 227.38 | -9.16 | -3.87 | 235 | 235 | 226.1 | 46 |
| 1734557400 | 236.54 | -5.89 | -2.43 | 244.32 | 244.32 | 236.54 | 5386 |
| 1734470940 | 242.43 | -2.07 | -0.85 | 243.54 | 244.68 | 241.92 | 45 |
| 1734384540 | 244.5 | 0.9 | 0.37 | 242.99 | 244.5 | 242.99 | 93 |
| 1734125340 | 243.6 | -9 | -3.56 | 245.5 | 246 | 243.4 | 415 |
| 1734039000 | 252.6 | -1.35 | -0.53 | 248.5 | 252.6 | 247.31 | 1145 |
| 1733952540 | 253.95 | 3.1 | 1.24 | 253.5 | 256.2 | 250.56 | 1457 |
| 1733866140 | 250.85 | -4.52 | -1.77 | 256.25 | 256.25 | 250.3 | 57 |
| 1733779740 | 255.37 | 4.74 | 1.89 | 255 | 256.93 | 252.37 | 3161 |
| 1733520600 | 250.63 | -0.51 | -0.20 | 251.75 | 251.75 | 250.63 | 345 |
| 1733434200 | 251.14 | 0 | 0.00 | 251.14 | 251.14 | 251.14 | 0 |
| 1733347800 | 251.14 | -1.7 | -0.67 | 250.98 | 252 | 250.25 | 115 |
| 1733261340 | 252.84 | 3.81 | 1.53 | 251.25 | 255.3 | 251 | 1106 |
| 1733174940 | 249.03 | -3.37 | -1.34 | 252.4 | 252.4 | 247 | 438 |
| 1732915740 | 252.4 | -4.6 | -1.79 | 258 | 258.6 | 252.4 | 994 |
| 1732829400 | 257 | 8 | 3.21 | 249.26 | 259.99 | 243.01 | 3742 |
| 1732743000 | 249 | 2.43 | 0.99 | 246.36 | 249 | 245.88 | 519 |
| 1732656600 | 246.57 | -0.04 | -0.02 | 247.85 | 247.85 | 244.67 | 49 |
| 1732570140 | 246.61 | -6.71 | -2.65 | 248.5 | 249 | 246.61 | 82 |
| 1732310940 | 253.32 | 2.57 | 1.02 | 253.69 | 253.69 | 250.73 | 469 |
| 1732224600 | 250.75 | 2.1 | 0.84 | 253 | 253 | 250.57 | 355 |
| 1732051800 | 248.65 | 5.45 | 2.24 | 239 | 250.5 | 239 | 709 |
| 1731965340 | 243.2 | 8.24 | 3.51 | 243.01 | 243.5 | 240.72 | 248 |
| 1731619800 | 234.96 | -4.56 | -1.90 | 235.69 | 238.1 | 234.64 | 119 |
| 1731533400 | 239.52 | -0.01 | -0.00 | 240.24 | 241.68 | 239.01 | 164 |
| 1731446940 | 239.53 | -5.59 | -2.28 | 242.04 | 242.44 | 237.63 | 1066 |
| 1731360540 | 245.12 | -15.86 | -6.08 | 260.77999 | 260.77999 | 242.73 | 1998 |
| 1731101400 | 260.98 | 0.98 | 0.38 | 258.72 | 260.98 | 257.04 | 517 |
| 1731014940 | 260 | -0.29 | -0.11 | 253.44 | 260 | 252.26 | 81 |
| 1730928600 | 260.29 | -16.69 | -6.03 | 261.94 | 261.94 | 251.15 | 1124 |
| 1730842200 | 276.98 | 12.31 | 4.65 | 266.16 | 276.98 | 263.16 | 257 |
| 1730755800 | 264.67 | -1.93 | -0.72 | 264.36 | 264.67 | 262.08 | 162 |
| 1730496600 | 266.6 | 2.05 | 0.77 | 264.55 | 266.6 | 263.16 | 347 |
| 1730410200 | 264.55 | -6.39 | -2.36 | 268.89999 | 268.89999 | 261.08 | 3536 |
| 1730323800 | 270.94 | -4.1 | -1.49 | 271 | 271.88 | 269.64 | 317 |
| 1730237340 | 275.04 | -1.59 | -0.57 | 277.8 | 279.72 | 274.44 | 1518 |
| 1730151000 | 276.63 | 0.07 | 0.03 | 277.11 | 278.02999 | 275.14999 | 202 |
| 1729891800 | 276.56 | -3.08 | -1.10 | 277.77 | 279.05 | 267.49 | 1915 |
| 1729805400 | 279.64 | -50.33 | -15.25 | 321.89999 | 321.89999 | 277.77 | 5410 |
| 1729719000 | 329.97 | -4.32 | -1.29 | 332.13 | 334.20999 | 328.44 | 363 |
| 1729632600 | 334.29 | 6.57 | 2.00 | 329.5 | 334.29 | 329 | 1565 |
| 1729546140 | 327.72 | -5.39 | -1.62 | 333.11 | 336 | 327.72 | 749 |
