Hot Features
프리미엄
DAX Risk Control 15% RV Total Return Index (2DWU)
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 | 11.02 | 3.13540273708 | 351.47 | 362.66 | 348.01 | 0 | 0 | IX |
| 4 | 35.18 | 10.7482203416 | 327.31 | 362.66 | 326.66 | 0 | 0 | IX |
| 12 | 52.19 | 16.8192072188 | 310.3 | 362.66 | 304.36 | 0 | 0 | IX |
| 26 | 71.48 | 24.5627298031 | 291.01 | 362.66 | 289.46 | 0 | 0 | IX |
| 52 | 84.95 | 30.6082006197 | 277.54 | 362.66 | 273.97 | 0 | 0 | IX |
| 156 | 111.65 | 44.5104449051 | 250.84 | 362.66 | 208.81 | 0 | 0 | IX |
| 260 | 100.62 | 38.4236453202 | 261.87 | 362.66 | 205.51 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739208600 | 360.01 | 2.44 | 0.68 | 358.42 | 360.68 | 357.52 | 0 |
| 1738949400 | 357.57 | -2.28 | -0.63 | 359.97 | 360.69 | 357.04 | 0 |
| 1738863000 | 359.85 | 6.21 | 1.76 | 356.23 | 360.22 | 355.71 | 0 |
| 1738776600 | 353.64 | 1.57 | 0.45 | 350.58 | 353.64 | 349.75 | 0 |
| 1738690200 | 352.07 | 1.51 | 0.43 | 351.47 | 352.33 | 348.01 | 0 |
| 1738603800 | 350.56 | -5.99 | -1.68 | 348.07 | 351.24 | 347.11 | 0 |
| 1738344600 | 356.55 | 0.09 | 0.03 | 357.33 | 357.9 | 355.71 | 0 |
| 1738258200 | 356.46 | 1.75 | 0.49 | 355.46 | 356.56 | 354.96 | 0 |
| 1738171800 | 354.71 | 4.06 | 1.16 | 352.23 | 355.37 | 351.53 | 0 |
| 1738085400 | 350.65 | 2.9 | 0.83 | 349.55 | 351.54 | 348.02 | 0 |
| 1737999000 | 347.75 | -2.23 | -0.64 | 346.18 | 348.98 | 343.82 | 0 |
| 1737739800 | 349.98 | -0.33 | -0.09 | 351.32 | 352.44 | 349.16 | 0 |
| 1737653400 | 350.31 | 7.22 | 2.10 | 347.69 | 350.54 | 347.23 | 0 |
| 1737567000 | 343.09 | 0 | 0.00 | 343.09 | 343.09 | 343.09 | 0 |
| 1737480600 | 343.09 | 1.05 | 0.31 | 340.71 | 343.17 | 340.65 | 0 |
| 1737394200 | 342.04 | 1.76 | 0.52 | 340.2 | 343.36 | 339.79 | 0 |
| 1737135000 | 340.28 | 5.06 | 1.51 | 336.78 | 340.71 | 336.46 | 0 |
| 1737048600 | 335.22 | 1.65 | 0.49 | 335.42 | 335.62 | 333.68 | 0 |
| 1736962200 | 333.57 | 6.16 | 1.88 | 328.08999 | 334.7 | 327.8 | 0 |
| 1736875800 | 327.41 | 2.8 | 0.86 | 327.31 | 329.26 | 326.66 | 0 |
| 1736789400 | 324.61 | -1.68 | -0.51 | 325.1 | 325.48 | 322.42 | 0 |
| 1736530200 | 326.29 | -2.09 | -0.64 | 328.36 | 330.07 | 325.75 | 0 |
| 1736443800 | 328.38 | -0.27 | -0.08 | 327.70999 | 329.26 | 326.93 | 0 |
| 1736357400 | 328.64999 | -0.22 | -0.07 | 328.49 | 331.72 | 326.87 | 0 |
| 1736271000 | 328.87 | 2.52 | 0.77 | 326.14 | 329.89999 | 325.05 | 0 |
| 1736184600 | 326.35 | 6.26 | 1.96 | 321.62 | 326.35 | 320.37 | 0 |
| 1735925400 | 320.08999 | -2.41 | -0.75 | 322.57 | 322.63 | 319.32 | 0 |
| 1735839000 | 322.5 | 2.32 | 0.72 | 320.44 | 322.51 | 318.64 | 0 |
| 1735579800 | 320.18 | -1.55 | -0.48 | 319.85 | 321.58 | 319.64999 | 0 |
| 1735320600 | 321.73 | 2.72 | 0.85 | 318.64 | 321.73 | 318.02 | 0 |
| 1734975000 | 319.01 | -0.75 | -0.23 | 318.99 | 320.07 | 318.14 | 0 |
| 1734715800 | 319.76 | -1.73 | -0.54 | 318.5 | 320.57 | 315 | 0 |
| 1734629400 | 321.49 | -5.26 | -1.61 | 322.69 | 324.1 | 321.29 | 0 |
| 1734543000 | 326.75 | -0.08 | -0.02 | 327.36 | 328.43 | 326.74 | 0 |
| 1734456600 | 326.83 | -1.31 | -0.40 | 327.69 | 328.95999 | 326.74 | 0 |
| 1734370200 | 328.14 | -1.79 | -0.54 | 329.05 | 329.57 | 327.95999 | 0 |
| 1734111000 | 329.93 | -0.38 | -0.12 | 330.76 | 332.07 | 329.23 | 0 |
| 1734024600 | 330.31 | 0.49 | 0.15 | 330.56 | 330.8 | 329.61 | 0 |
| 1733938200 | 329.82 | 1.27 | 0.39 | 327.94 | 330.11 | 327.88 | 0 |
| 1733851800 | 328.55 | -0.29 | -0.09 | 327.68 | 329.66 | 327.66 | 0 |
| 1733765400 | 328.83999 | -0.63 | -0.19 | 330.73 | 330.73 | 328.39 | 0 |
| 1733506200 | 329.47 | 0.42 | 0.13 | 329.3 | 330.14 | 328.6 | 0 |
| 1733419800 | 329.05 | 1.92 | 0.59 | 326.92 | 329.27 | 326.89999 | 0 |
| 1733333400 | 327.13 | 3.26 | 1.01 | 325.19 | 327.56 | 324.91 | 0 |
| 1733247000 | 323.87 | 1.36 | 0.42 | 322.73 | 324.22 | 322.39 | 0 |
| 1733160600 | 322.51 | 5.02 | 1.58 | 316.83 | 322.51 | 316.54 | 0 |
| 1732901400 | 317.49 | 3.12 | 0.99 | 313.98 | 317.7 | 313.67 | 0 |
| 1732815000 | 314.37 | 2.54 | 0.81 | 313.45999 | 314.56 | 313.14 | 0 |
| 1732728600 | 311.83 | -0.53 | -0.17 | 311.76 | 312.22 | 310.01 | 0 |
| 1732642200 | 312.36 | -1.69 | -0.54 | 312.56 | 313.74 | 311.48 | 0 |
| 1732555800 | 314.05 | 1.35 | 0.43 | 314.98 | 315.08 | 312.82 | 0 |
| 1732296600 | 312.7 | 2.88 | 0.93 | 311.35 | 312.95 | 308.02 | 0 |
| 1732210200 | 309.82 | 2.31 | 0.75 | 308.42 | 309.92 | 305.79 | 0 |
| 1732123800 | 307.51 | -0.9 | -0.29 | 309.93 | 310.68 | 306.81 | 0 |
| 1732037400 | 308.41 | -2.11 | -0.68 | 310.3 | 310.89 | 304.36 | 0 |
| 1731951000 | 310.52 | -0.36 | -0.12 | 311.5 | 311.99 | 308.93 | 0 |
| 1731691800 | 310.88 | -0.86 | -0.28 | 309.64999 | 312.14999 | 309.41 | 0 |
| 1731605400 | 311.74 | 4.26 | 1.39 | 308.61 | 312.45999 | 308.42 | 0 |
| 1731519000 | 307.48 | -0.62 | -0.20 | 307.91 | 309.94 | 304.19 | 0 |
| 1731432600 | 308.1 | -8.36 | -2.64 | 312.67 | 314.26 | 307.82 | 0 |
| 1731346200 | 316.45999 | 4.66 | 1.49 | 315.20999 | 318.43 | 315.13 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
