Hot Features
프리미엄
DAX exFinancials Price Return (2DYN)
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 | 47.85 | 1.39931101844 | 3419.54 | 3478.17 | 3337.45 | 0 | 0 | IX |
| 4 | 297.71 | 9.39243078166 | 3169.68 | 3478.17 | 3139.18 | 0 | 0 | IX |
| 12 | 374.64 | 12.1134912295 | 3092.75 | 3478.17 | 2994.93 | 0 | 0 | IX |
| 26 | 498.35 | 16.7848866974 | 2969.04 | 3478.17 | 2732.16 | 0 | 0 | IX |
| 52 | 668.38 | 23.8791572735 | 2799.01 | 3478.17 | 2732.16 | 0 | 0 | IX |
| 156 | 564.09 | 19.4292701409 | 2903.3 | 3478.17 | 2070.75 | 0 | 0 | IX |
| 260 | 828.96 | 31.4186845965 | 2638.43 | 3478.17 | 1629.54 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 3467.39 | 2.63 | 0.08 | 3471.69 | 3478.17 | 3459.44 | 0 |
| 1738258200 | 3464.76 | 20.51 | 0.60 | 3452 | 3466.87 | 3449.96 | 0 |
| 1738171800 | 3444.25 | 45.99 | 1.35 | 3406.15 | 3448.35 | 3401.18 | 0 |
| 1738085400 | 3398.26 | 25.99 | 0.77 | 3376 | 3408.38 | 3375.32 | 0 |
| 1737999000 | 3372.27 | -34.39 | -1.01 | 3398.11 | 3398.84 | 3337.45 | 0 |
| 1737739800 | 3406.66 | -0.04 | -0.00 | 3419.54 | 3431.44 | 3397.42 | 0 |
| 1737653400 | 3406.7 | 53.66 | 1.60 | 3386.1 | 3408.65 | 3383.29 | 0 |
| 1737567000 | 3353.04 | 0 | 0.00 | 3353.04 | 3353.04 | 3353.04 | 0 |
| 1737480600 | 3353.04 | 14.66 | 0.44 | 3328.93 | 3353.1 | 3326.69 | 0 |
| 1737394200 | 3338.38 | 10.33 | 0.31 | 3330.02 | 3350.13 | 3316.4 | 0 |
| 1737135000 | 3328.05 | 38.65 | 1.17 | 3300.5 | 3329.1 | 3297.9899 | 0 |
| 1737048600 | 3289.4 | 7.95 | 0.24 | 3295.28 | 3299.23 | 3275.38 | 0 |
| 1736962200 | 3281.45 | 52.78 | 1.63 | 3237.58 | 3291.38 | 3228.89 | 0 |
| 1736875800 | 3228.67 | 19.6 | 0.61 | 3228.63 | 3248.56 | 3223.14 | 0 |
| 1736789400 | 3209.07 | -9.62 | -0.30 | 3214.32 | 3217.69 | 3193.17 | 0 |
| 1736530200 | 3218.69 | -10.9 | -0.34 | 3226.63 | 3250.4 | 3213.78 | 0 |
| 1736443800 | 3229.59 | 1.56 | 0.05 | 3219.66 | 3234.29 | 3216.27 | 0 |
| 1736357400 | 3228.03 | -4.98 | -0.15 | 3231.2 | 3253.7 | 3215.56 | 0 |
| 1736271000 | 3233.01 | 23.52 | 0.73 | 3212.09 | 3242.31 | 3207.38 | 0 |
| 1736184600 | 3209.4899 | 62.97 | 2.00 | 3157.77 | 3213.32 | 3157.76 | 0 |
| 1735925400 | 3146.52 | -24 | -0.76 | 3169.68 | 3171.31 | 3139.18 | 0 |
| 1735839000 | 3170.52 | 8.88 | 0.28 | 3156.73 | 3174.44 | 3141.57 | 0 |
| 1735579800 | 3161.64 | -13.64 | -0.43 | 3161.62 | 3171.37 | 3155.53 | 0 |
| 1735320600 | 3175.28 | 24.2 | 0.77 | 3143.65 | 3176.55 | 3142.46 | 0 |
| 1734975000 | 3151.08 | -5.58 | -0.18 | 3148.77 | 3159.8 | 3143.51 | 0 |
| 1734715800 | 3156.66 | -6.89 | -0.22 | 3139.04 | 3164.4899 | 3116.85 | 0 |
| 1734629400 | 3163.55 | -48.92 | -1.52 | 3176.64 | 3188.25 | 3163.55 | 0 |
| 1734543000 | 3212.4699 | 3.33 | 0.10 | 3206.44 | 3223.6 | 3206.44 | 0 |
| 1734456600 | 3209.14 | -10.95 | -0.34 | 3210.2 | 3224.54 | 3202.34 | 0 |
| 1734370200 | 3220.09 | -13.53 | -0.42 | 3227.94 | 3229.84 | 3216.17 | 0 |
| 1734111000 | 3233.62 | -19.03 | -0.59 | 3256.33 | 3263.1 | 3227.7 | 0 |
| 1734024600 | 3252.65 | 6.71 | 0.21 | 3245.6 | 3255.98 | 3244.77 | 0 |
| 1733938200 | 3245.94 | 8.74 | 0.27 | 3239.71 | 3248.29 | 3224.34 | 0 |
| 1733851800 | 3237.2 | -3.86 | -0.12 | 3228.55 | 3249.96 | 3225.87 | 0 |
| 1733765400 | 3241.06 | -0.88 | -0.03 | 3254.4 | 3255.21 | 3233.36 | 0 |
| 1733506200 | 3241.94 | 9.91 | 0.31 | 3229.9 | 3244.93 | 3226.31 | 0 |
| 1733419800 | 3232.03 | 18.09 | 0.56 | 3211.41 | 3234.3 | 3211.18 | 0 |
| 1733333400 | 3213.94 | 36.47 | 1.15 | 3189.3 | 3220.02 | 3185.04 | 0 |
| 1733247000 | 3177.4699 | 13.69 | 0.43 | 3166.84 | 3180.9699 | 3161.21 | 0 |
| 1733160600 | 3163.78 | 48.25 | 1.55 | 3107.71 | 3163.78 | 3104.62 | 0 |
| 1732901400 | 3115.53 | 31.48 | 1.02 | 3078.68 | 3117.84 | 3074.51 | 0 |
| 1732815000 | 3084.05 | 20.32 | 0.66 | 3080.91 | 3089.04 | 3072.84 | 0 |
| 1732728600 | 3063.73 | -11.04 | -0.36 | 3070.27 | 3073.95 | 3047.78 | 0 |
| 1732642200 | 3074.77 | -17.08 | -0.55 | 3077.44 | 3091.48 | 3063.7399 | 0 |
| 1732555800 | 3091.85 | 14.48 | 0.47 | 3099.09 | 3104.94 | 3081.77 | 0 |
| 1732296600 | 3077.37 | 39.72 | 1.31 | 3052.29 | 3078.7399 | 3025.2199 | 0 |
| 1732210200 | 3037.65 | 15.76 | 0.52 | 3025.33 | 3037.82 | 3002.26 | 0 |
| 1732123800 | 3021.89 | -13.08 | -0.43 | 3053.94 | 3056.21 | 3015.98 | 0 |
| 1732037400 | 3034.9699 | -19.12 | -0.63 | 3050.62 | 3057.62 | 2994.93 | 0 |
| 1731951000 | 3054.09 | -8.82 | -0.29 | 3067.04 | 3076.51 | 3042.23 | 0 |
| 1731691800 | 3062.91 | -13.79 | -0.45 | 3059.4899 | 3080.03 | 3052.63 | 0 |
| 1731605400 | 3076.7 | 49.36 | 1.63 | 3015.46 | 3085.2 | 3015.46 | 0 |
| 1731519000 | 3027.34 | -2.03 | -0.07 | 3015.58 | 3045.29 | 2998.31 | 0 |
| 1731432600 | 3029.37 | -62.34 | -2.02 | 3069.06 | 3076.34 | 3027.36 | 0 |
| 1731346200 | 3091.71 | 31.97 | 1.04 | 3081.89 | 3111.9699 | 3081.37 | 0 |
| 1731087000 | 3059.7399 | -23.4 | -0.76 | 3092.75 | 3092.75 | 3047.28 | 0 |
| 1731000600 | 3083.14 | 69.73 | 2.31 | 3032.05 | 3092.76 | 3030.9699 | 0 |
| 1730914200 | 3013.41 | -40.78 | -1.34 | 3063.42 | 3097.7399 | 3008.7399 | 0 |
| 1730827800 | 3054.19 | 13 | 0.43 | 3042.58 | 3054.39 | 3033.32 | 0 |
| 1730741400 | 3041.19 | -16.2 | -0.53 | 3054.9899 | 3066.34 | 3041.17 | 0 |
| 1730482200 | 3057.39 | 30.69 | 1.01 | 3030.88 | 3062.07 | 3027.86 | 0 |
