Hot Features
프리미엄
Aktienindex Deutschland RC 10 percent (2DWP)
DBI
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 | 3.92 | 2.29012093241 | 171.17 | 175.41 | 170.23 | 0 | 0 | IX |
| 4 | 4.35 | 2.54773339581 | 170.74 | 175.41 | 168.27 | 0 | 0 | IX |
| 12 | 8.26 | 4.95114787508 | 166.83 | 175.41 | 165.42 | 0 | 0 | IX |
| 26 | 3.08 | 1.79059357014 | 172.01 | 175.41 | 160.13 | 0 | 0 | IX |
| 52 | 19.07 | 12.2227919498 | 156.02 | 175.74 | 154.44 | 0 | 0 | IX |
| 156 | 20.75 | 13.4443436569 | 154.34 | 175.74 | 135.55 | 0 | 0 | IX |
| 260 | 23.37 | 15.4033746375 | 151.72 | 175.74 | 132.56 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733160600 | 174.8 | 1.78 | 1.03 | 172.75 | 174.8 | 172.64 | 0 |
| 1732901400 | 173.02 | 1.19 | 0.69 | 171.67 | 173.1 | 171.55 | 0 |
| 1732815000 | 171.83 | 0.94 | 0.55 | 171.49 | 171.9 | 171.37 | 0 |
| 1732728600 | 170.89 | -0.2 | -0.12 | 170.87 | 171.03 | 170.23 | 0 |
| 1732642200 | 171.09 | -0.63 | -0.37 | 171.17 | 171.6 | 170.77 | 0 |
| 1732555800 | 171.72 | 0.45 | 0.26 | 172.05 | 172.09 | 171.29 | 0 |
| 1732296600 | 171.27 | 1.04 | 0.61 | 170.78 | 171.37 | 169.57 | 0 |
| 1732210200 | 170.23 | 0.83 | 0.49 | 169.73 | 170.27 | 168.77 | 0 |
| 1732123800 | 169.4 | -0.34 | -0.20 | 170.28 | 170.56 | 169.15 | 0 |
| 1732037400 | 169.74 | -0.78 | -0.46 | 170.43 | 170.64 | 168.27 | 0 |
| 1731951000 | 170.52 | -0.15 | -0.09 | 170.87 | 171.04 | 169.96 | 0 |
| 1731691800 | 170.67 | -0.33 | -0.19 | 170.22 | 171.14 | 170.14 | 0 |
| 1731605400 | 171 | 1.56 | 0.92 | 169.85 | 171.26 | 169.78 | 0 |
| 1731519000 | 169.44 | -0.23 | -0.14 | 169.59 | 170.31 | 168.29 | 0 |
| 1731432600 | 169.67 | -3.05 | -1.77 | 171.33 | 171.91 | 169.57 | 0 |
| 1731346200 | 172.72 | 1.67 | 0.98 | 172.27 | 173.44 | 172.24 | 0 |
| 1731087000 | 171.05 | -1.12 | -0.65 | 172.53 | 172.53 | 170.53 | 0 |
| 1731000600 | 172.17 | 2.43 | 1.43 | 170.62 | 172.74 | 170.55 | 0 |
| 1730914200 | 169.74 | -1.65 | -0.96 | 172.17 | 173.7 | 169.5 | 0 |
| 1730827800 | 171.39 | 0.81 | 0.47 | 170.74 | 171.44 | 170.24 | 0 |
| 1730741400 | 170.58 | -0.85 | -0.50 | 171.22 | 171.63 | 170.58 | 0 |
| 1730482200 | 171.43 | 1.37 | 0.81 | 170.17 | 171.76 | 170.08 | 0 |
| 1730395800 | 170.06 | -1.41 | -0.82 | 170.21 | 170.89 | 169.49 | 0 |
| 1730309400 | 171.47 | -1.68 | -0.97 | 172.57 | 172.71 | 171.05 | 0 |
| 1730223000 | 173.15 | -0.42 | -0.24 | 174.33 | 174.39 | 173.05 | 0 |
| 1730136600 | 173.57 | 0.46 | 0.27 | 173.54 | 173.85 | 172.62 | 0 |
| 1729873800 | 173.11 | 0.12 | 0.07 | 172.82 | 173.47 | 172.61 | 0 |
| 1729787400 | 172.99 | 0.4 | 0.23 | 172.83 | 173.69 | 172.83 | 0 |
| 1729701000 | 172.59 | -0.29 | -0.17 | 172.73 | 173.13 | 172.29 | 0 |
| 1729614600 | 172.88 | -0.26 | -0.15 | 173.55 | 173.94 | 172.55 | 0 |
| 1729528200 | 173.14 | -1.26 | -0.72 | 174.06 | 174.28 | 173.08 | 0 |
| 1729269000 | 174.4 | 0.45 | 0.26 | 173.69 | 174.46 | 173.66 | 0 |
| 1729182600 | 173.95 | 0.94 | 0.54 | 173.48 | 174.52 | 173.42 | 0 |
| 1729096200 | 173.01 | -0.35 | -0.20 | 173.22 | 173.5 | 172.82 | 0 |
| 1729009800 | 173.36 | -0.15 | -0.09 | 173.94 | 174.26 | 173.18 | 0 |
| 1728923400 | 173.51 | 0.8 | 0.46 | 172.9 | 173.57 | 172.8 | 0 |
| 1728664200 | 172.71 | 0.99 | 0.58 | 171.68 | 172.73 | 171.49 | 0 |
| 1728577800 | 171.72 | -0.28 | -0.16 | 171.92 | 172.18 | 171.32 | 0 |
| 1728491400 | 172 | 1.15 | 0.67 | 170.83 | 172.03 | 170.48 | 0 |
| 1728405000 | 170.85 | -0.24 | -0.14 | 170.05 | 171.05 | 169.89 | 0 |
| 1728318600 | 171.09 | -0.14 | -0.08 | 171.38 | 171.39 | 170.52 | 0 |
| 1728059400 | 171.23 | 0.61 | 0.36 | 170.33 | 171.53 | 170.23 | 0 |
| 1727973000 | 170.62 | -0.89 | -0.52 | 170.97 | 171.18 | 170.32 | 0 |
| 1727886600 | 171.51 | -0.29 | -0.17 | 171.84 | 172.01 | 170.9 | 0 |
| 1727800200 | 171.8 | -0.65 | -0.38 | 172.93 | 173.16 | 171.4 | 0 |
| 1727713800 | 172.45 | -0.93 | -0.54 | 172.98 | 173.2 | 172.39 | 0 |
| 1727454600 | 173.38 | 1.45 | 0.84 | 172.04 | 173.49 | 171.93 | 0 |
| 1727368200 | 171.93 | 1.99 | 1.17 | 171.11 | 172.02 | 170.99 | 0 |
| 1727281800 | 169.94 | -0.5 | -0.29 | 169.49 | 170.23 | 169.45 | 0 |
| 1727195400 | 170.44 | 0.93 | 0.55 | 170.35 | 170.65 | 169.86 | 0 |
| 1727109000 | 169.51 | 0.77 | 0.46 | 169 | 169.58 | 168.47 | 0 |
| 1726849800 | 168.74 | -1.88 | -1.10 | 169.9 | 169.93 | 168.67 | 0 |
| 1726763400 | 170.62 | 1.92 | 1.14 | 169.79 | 170.9 | 169.31 | 0 |
| 1726677000 | 168.7 | -0.11 | -0.07 | 168.82 | 169 | 168.59 | 0 |
| 1726590600 | 168.81 | 0.61 | 0.36 | 168.54 | 169.33 | 168.44 | 0 |
| 1726504200 | 168.2 | -0.48 | -0.28 | 168.12 | 168.46 | 167.98 | 0 |
| 1726245000 | 168.68 | 1.2 | 0.72 | 167.66 | 168.83 | 167.63 | 0 |
| 1726158600 | 167.47999 | 1.24 | 0.75 | 167.58 | 168 | 166.57 | 0 |
| 1726072200 | 166.24 | 0.42 | 0.25 | 166.32 | 166.94 | 165.41999 | 0 |
| 1725985800 | 165.82 | -1.2 | -0.72 | 166.83 | 167.32 | 165.6 | 0 |
| 1725899400 | 167.02 | 0.94 | 0.57 | 166.58 | 167.3 | 166.4 | 0 |
| 1725640200 | 166.08 | -1.85 | -1.10 | 167.63999 | 168.12 | 165.9 | 0 |
| 1725553800 | 167.93 | -0.11 | -0.07 | 167.69 | 168.57 | 167.66999 | 0 |
| 1725467400 | 168.04 | -0.99 | -0.59 | 167.66 | 168.43 | 167.66 | 0 |
| 1725381000 | 169.03 | -1.17 | -0.69 | 170.49 | 170.56 | 168.91 | 0 |
