Hot Features
프리미엄
DAXglobal Agribusiness Net Return CHF Index (2DYG)
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 | 11.6 | 2.24232583314 | 517.32 | 530.4 | 516.98 | 0 | 0 | IX |
| 4 | 36.67 | 7.44946673438 | 492.25 | 530.4 | 487.7 | 0 | 0 | IX |
| 12 | 32.88 | 6.6284977018 | 496.04 | 530.4 | 481 | 0 | 0 | IX |
| 26 | 26.86 | 5.34995817233 | 502.06 | 530.4 | 450.47 | 0 | 0 | IX |
| 52 | 38.47 | 7.84381690284 | 490.45 | 548.7 | 450.47 | 0 | 0 | IX |
| 156 | -61.26 | -10.3798841032 | 590.18 | 747.78 | 450.47 | 0 | 0 | IX |
| 260 | 85.6 | 19.308851394 | 443.32 | 747.78 | 278.23 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737653400 | 529.89 | 5.84 | 1.11 | 522.97 | 530.4 | 522.62 | 0 |
| 1737567000 | 524.04999 | 0 | 0.00 | 524.04999 | 524.04999 | 524.04999 | 0 |
| 1737480600 | 524.04999 | 2.94 | 0.56 | 520.41999 | 524.66999 | 520.07 | 0 |
| 1737394200 | 521.11 | -3.44 | -0.66 | 523.23 | 523.54 | 520.64 | 0 |
| 1737135000 | 524.54999 | 9.04 | 1.75 | 517.32 | 524.65 | 516.98 | 0 |
| 1737048600 | 515.51 | 0.82 | 0.16 | 515.12 | 515.88 | 513.59 | 0 |
| 1736962200 | 514.69 | 4.65 | 0.91 | 512.01 | 518.2 | 511.33 | 0 |
| 1736875800 | 510.04 | -0.88 | -0.17 | 513.65 | 515.27 | 509.81 | 0 |
| 1736789400 | 510.92 | 13.18 | 2.65 | 498.61 | 512.57 | 497.76 | 0 |
| 1736530200 | 497.74 | 2.43 | 0.49 | 494.63 | 497.8 | 493.82 | 0 |
| 1736443800 | 495.31 | 3.13 | 0.64 | 493.89 | 495.33 | 493.26 | 0 |
| 1736357400 | 492.18 | -4.61 | -0.93 | 496.09 | 497.27 | 490.75 | 0 |
| 1736271000 | 496.79 | -3.21 | -0.64 | 496.66 | 499.95 | 495.33 | 0 |
| 1736184600 | 500 | 2.22 | 0.45 | 497.11 | 502.55 | 493.69 | 0 |
| 1735925400 | 497.78 | -1.05 | -0.21 | 495.72 | 498.52 | 493.95 | 0 |
| 1735839000 | 498.83 | 8.82 | 1.80 | 493.37 | 501.12 | 493.13 | 0 |
| 1735579800 | 490.01 | -1.53 | -0.31 | 492.38 | 494.85 | 487.7 | 0 |
| 1735320600 | 491.54 | 4.53 | 0.93 | 492.25 | 495.83 | 491.32 | 0 |
| 1734975000 | 487.01 | -1.56 | -0.32 | 486.17 | 488.76 | 485.33 | 0 |
| 1734715800 | 488.57 | 4.23 | 0.87 | 483.5 | 489.03 | 481 | 0 |
| 1734629400 | 484.34 | -19.64 | -3.90 | 494.48 | 495.09 | 484.34 | 0 |
| 1734543000 | 503.98 | -0.31 | -0.06 | 506.64 | 507.27 | 503.23 | 0 |
| 1734456600 | 504.29 | -8.91 | -1.74 | 509.57 | 510.58 | 504.17 | 0 |
| 1734370200 | 513.2 | -0.7 | -0.14 | 514.89 | 515.89 | 512.62 | 0 |
| 1734111000 | 513.9 | -2.42 | -0.47 | 515.62 | 516.64 | 511.65 | 0 |
| 1734024600 | 516.32 | 1.88 | 0.37 | 515.37 | 518.75 | 514 | 0 |
| 1733938200 | 514.44 | 0 | 0.00 | 512.87 | 515.64 | 512.02 | 0 |
| 1733851800 | 514.44 | -1.15 | -0.22 | 513.03 | 514.79 | 507.4 | 0 |
| 1733765400 | 515.59 | 5.66 | 1.11 | 509.24 | 518.71 | 509.06 | 0 |
| 1733506200 | 509.93 | -5.19 | -1.01 | 512.61 | 513.91999 | 509.42 | 0 |
| 1733419800 | 515.12 | -5.49 | -1.05 | 520.46 | 521.38 | 514.54 | 0 |
| 1733333400 | 520.61 | -7.08 | -1.34 | 527.67999 | 528.16 | 519.28 | 0 |
| 1733247000 | 527.69 | 2.44 | 0.46 | 529.24 | 529.88 | 525.87 | 0 |
| 1733160600 | 525.25 | 0.68 | 0.13 | 525.11 | 526.9 | 523.23 | 0 |
| 1732901400 | 524.57 | 1.66 | 0.32 | 521.79 | 524.61 | 520.91 | 0 |
| 1732815000 | 522.91 | 0.74 | 0.14 | 522.83 | 523.69 | 522.52 | 0 |
| 1732728600 | 522.16999 | -1.54 | -0.29 | 522.29999 | 525.53 | 519.98 | 0 |
| 1732642200 | 523.71 | -3.58 | -0.68 | 526.59 | 526.73 | 521.16 | 0 |
| 1732555800 | 527.29 | 4.51 | 0.86 | 521.5 | 528.95 | 519.51 | 0 |
| 1732296600 | 522.78 | 8.94 | 1.74 | 515.17999 | 523.72 | 514.48 | 0 |
| 1732210200 | 513.84 | 10.85 | 2.16 | 504.26 | 514.29 | 503.7 | 0 |
| 1732123800 | 502.99 | 0.28 | 0.06 | 502.01 | 503.95 | 501.89 | 0 |
| 1732037400 | 502.71 | -2.85 | -0.56 | 504.64 | 505.1 | 499.08 | 0 |
| 1731951000 | 505.56 | 0.09 | 0.02 | 504.92 | 506.66 | 503.19 | 0 |
| 1731691800 | 505.47 | 0.03 | 0.01 | 506.19 | 508.72 | 504.72 | 0 |
| 1731605400 | 505.44 | 2.15 | 0.43 | 504.12 | 507.57 | 503.11 | 0 |
| 1731519000 | 503.29 | -0.45 | -0.09 | 501.53 | 503.66 | 500.1 | 0 |
| 1731432600 | 503.74 | -4.5 | -0.89 | 508.46 | 508.91 | 503.2 | 0 |
| 1731346200 | 508.24 | 2.84 | 0.56 | 504.39 | 510.49 | 504.16 | 0 |
| 1731087000 | 505.4 | -2.49 | -0.49 | 508.38 | 508.86 | 503.8 | 0 |
| 1731000600 | 507.89 | -0.54 | -0.11 | 510.87 | 511.98 | 506.41 | 0 |
| 1730914200 | 508.43 | 6.31 | 1.26 | 508.9 | 515.09 | 506.54 | 0 |
| 1730827800 | 502.12 | 0.35 | 0.07 | 502.59 | 503.21 | 497.07 | 0 |
| 1730741400 | 501.77 | 1.26 | 0.25 | 497.71 | 504.22 | 496.57 | 0 |
| 1730482200 | 500.51 | 0.94 | 0.19 | 496.04 | 503.57 | 495.82 | 0 |
| 1730395800 | 499.57 | -1.86 | -0.37 | 501.24 | 502.34 | 498.68 | 0 |
| 1730309400 | 501.43 | -0.08 | -0.02 | 499.77 | 505.33 | 498.71 | 0 |
| 1730223000 | 501.51 | -2.93 | -0.58 | 503.83 | 506.26 | 501.38 | 0 |
| 1730136600 | 504.44 | -0.07 | -0.01 | 503.51 | 504.85 | 501.14 | 0 |
| 1729873800 | 504.51 | 3.87 | 0.77 | 502.55 | 506.61 | 501.87 | 0 |
| 1729787400 | 500.64 | -2.49 | -0.49 | 503.63 | 504.09 | 499.74 | 0 |
