Hot Features
프리미엄
Deutsche Bank Luxembourg S.A. (XGSG.GB)
AQSE
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 |
|---|---|---|---|---|---|---|---|
| 1737735960 | 2377.5 | 1.19 | 0.05 | 2377.5 | 2425.5 | 2326.75 | 1 |
| 1737649680 | 2376.3069 | -5.19 | -0.22 | 2380.5 | 2428.5 | 2329.75 | 1558 |
| 1737563340 | 2381.5 | 0 | 0.00 | 2381.5 | 2381.5 | 2381.5 | 0 |
| 1737476940 | 2381.5 | 4 | 0.17 | 2381.5 | 2429.25 | 2333 | 23 |
| 1737390480 | 2377.5 | 0.5 | 0.02 | 2377 | 2425.75 | 2327.75 | 11 |
| 1737131340 | 2377 | 11.63 | 0.49 | 2376 | 2429.75 | 2324 | 1 |
| 1737044940 | 2365.375 | 9.38 | 0.40 | 2369 | 2416.5 | 2305 | 2192 |
| 1736955300 | 2356 | -3.5 | -0.15 | 2354.5 | 2409.5 | 2294.25 | 10 |
| 1736869080 | 2359.5 | 5 | 0.21 | 2358.5 | 2406.25 | 2306.75 | 10 |
| 1736782500 | 2354.5 | -8.5 | -0.36 | 2354 | 2404.25 | 2297.5 | 2763 |
| 1736524020 | 2363 | -4.43 | -0.19 | 2362.5 | 2410.25 | 2311.75 | 7 |
| 1736439600 | 2367.433 | 1.93 | 0.08 | 2363 | 2409.25 | 2302.5 | 2388 |
| 1736353620 | 2365.5 | -11 | -0.46 | 2370.5 | 2418 | 2309 | 3382 |
| 1736264400 | 2376.5 | -3.5 | -0.15 | 2377 | 2424 | 2324.75 | 1 |
| 1736180880 | 2380 | -6 | -0.25 | 2376 | 2424.25 | 2327.75 | 111 |
| 1735918500 | 2386 | 1 | 0.04 | 2381.313 | 2434.5 | 2336 | 5 |
| 1735832160 | 2385 | 2.7 | 0.11 | 2385 | 2434.5 | 2333.75 | 0 |
| 1735662660 | 2382.295 | 0 | 0.00 | 2382.295 | 2382.295 | 2382.295 | 0 |
| 1735576260 | 2382.295 | 7.8 | 0.33 | 2378.5 | 2428.5 | 2329.5 | 310 |
| 1735313700 | 2374.5 | -12.06 | -0.51 | 2374.5 | 2434.25 | 2319.25 | 1 |
| 1735057680 | 2386.555 | 0 | 0.00 | 2386.555 | 2386.555 | 2386.555 | 0 |
| 1734971280 | 2386.555 | 6.24 | 0.26 | 2382.5 | 2432 | 2334.25 | 143 |
| 1734712200 | 2380.313 | -5.69 | -0.24 | 2383.5 | 2429 | 2327.25 | 911 |
| 1734622440 | 2386 | -10.5 | -0.44 | 2385.5 | 2434.25 | 2326.75 | 10 |
| 1734536340 | 2396.5 | 2.5 | 0.10 | 2397 | 2445.75 | 2347.25 | 6417 |
| 1734449880 | 2394 | -4.5 | -0.19 | 2393.5 | 2443.75 | 2343.75 | 3 |
| 1734366420 | 2398.5 | -7 | -0.29 | 2397.5 | 2447.5 | 2347.5 | 3 |
| 1734104460 | 2405.5 | -10 | -0.41 | 2405.5 | 2453.25 | 2354 | 11 |
| 1734020880 | 2415.5 | -1 | -0.04 | 2414.5 | 2471.25 | 2354.5 | 4 |
| 1733931060 | 2416.5 | 0 | 0.00 | 2415.5 | 2466.25 | 2367.5 | 2 |
| 1733848080 | 2416.5 | -6.5 | -0.27 | 2416 | 2466 | 2367.5 | 11 |
| 1733761860 | 2423 | 3 | 0.12 | 2422 | 2471.5 | 2372.75 | 10 |
| 1733495700 | 2420 | 3.5 | 0.14 | 2419 | 2470.25 | 2363 | 7 |
| 1733416140 | 2416.5 | 3 | 0.12 | 2416.5 | 2470.75 | 2367.75 | 573 |
| 1733326500 | 2413.5 | -1.5 | -0.06 | 2413 | 2463 | 2362.25 | 5 |
| 1733239800 | 2415 | -2.68 | -0.11 | 2413.5 | 2474.75 | 2354.25 | 10 |
| 1733156940 | 2417.677 | 4.56 | 0.19 | 2412.5 | 2460.75 | 2362.5 | 126 |
| 1732897620 | 2413.118 | 7.12 | 0.30 | 2413.87 | 2454.75 | 2362.25 | 1181 |
| 1732808160 | 2406 | 4 | 0.17 | 2404 | 2460.25 | 2348.25 | 4 |
| 1732721820 | 2402 | 6.75 | 0.28 | 2400.5 | 2451.5 | 2349.25 | 1081 |
| 1732638480 | 2395.25 | 4.25 | 0.18 | 2396 | 2445 | 2346.5 | 201 |
| 1732548840 | 2391 | 9.5 | 0.40 | 2390.5 | 2441.25 | 2341.25 | 0 |
| 1732289460 | 2381.5 | 1.5 | 0.06 | 2381 | 2432.5 | 2333.75 | 3086 |
| 1732203480 | 2380 | 0 | 0.00 | 2386.181 | 2423.75 | 2339 | 15 |
| 1732120140 | 2380 | -3 | -0.13 | 2380 | 2426.5 | 2332.5 | 8 |
| 1732033620 | 2383 | 9.94 | 0.42 | 2382 | 2428.25 | 2338.25 | 4 |
| 1731947580 | 2373.063 | -5.25 | -0.22 | 2379 | 2424.25 | 2331 | 30 |
| 1731688080 | 2378.313 | 5.81 | 0.25 | 2377.5 | 2423 | 2331.5 | 882 |
| 1731598260 | 2372.5 | -4 | -0.17 | 2375.1999 | 2421 | 2323.5 | 1788 |
| 1731511920 | 2376.5 | -21.5 | -0.90 | 2376.5 | 2423.25 | 2331 | 881 |
| 1731428820 | 2398 | -3 | -0.12 | 2397 | 2442.75 | 2347 | 112 |
| 1731342540 | 2401 | 2.26 | 0.09 | 2400.5 | 2446.5 | 2350 | 9 |
| 1731083160 | 2398.744 | 11.24 | 0.47 | 2394.5 | 2442.75 | 2345.5 | 292 |
| 1730993820 | 2387.5 | -10 | -0.42 | 2387.5 | 2434 | 2338.75 | 2 |
| 1730910480 | 2397.5 | 0 | 0.00 | 2397.5 | 2397.5 | 2397.5 | 0 |
| 1730824080 | 2397.5 | -3.18 | -0.13 | 2397.5 | 2442.5 | 2346.5 | 575 |
| 1730737740 | 2400.681 | 3.18 | 0.13 | 2395.5 | 2442.75 | 2351.75 | 8751 |
| 1730475300 | 2397.5 | -0.5 | -0.02 | 2397.75 | 2443.5 | 2353.25 | 0 |
| 1730388900 | 2398 | -7.25 | -0.30 | 2398 | 2443.75 | 2349 | 805 |
| 1730305440 | 2405.25 | 1.25 | 0.05 | 2406 | 2452.75 | 2357.5 | 1471 |
| 1730193840 | 2404 | 0.19 | 0.01 | 2404.5 | 2449 | 2354.25 | 0 |
| 1730132940 | 2403.813 | -7.87 | -0.33 | 2399.5 | 2449 | 2350.25 | 20526 |
