Hot Features
프리미엄
DAX exFinancials Total Return (2DYP)
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 | 127.2 | 1.95183928629 | 6516.93 | 6697.06 | 6405.47 | 0 | 0 | IX |
| 4 | 531.32 | 8.69191092149 | 6112.81 | 6697.06 | 6096.6 | 0 | 0 | IX |
| 12 | 776.56 | 13.2347803264 | 5867.57 | 6697.06 | 5619.58 | 0 | 0 | IX |
| 26 | 1204.86 | 22.1511342515 | 5439.27 | 6697.06 | 5181.67 | 0 | 0 | IX |
| 52 | 1473.56 | 28.4989856051 | 5170.57 | 6697.06 | 4925.99 | 0 | 0 | IX |
| 156 | 2366.11 | 55.3085305819 | 4278.02 | 6697.06 | 3509.67 | 0 | 0 | IX |
| 260 | 2936.72 | 79.2121723791 | 3707.41 | 6697.06 | 2541.03 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 6483.93 | 6.02 | 0.09 | 6442.79 | 6484.07 | 6405.47 | 0 |
| 1740677400 | 6477.91 | -82.46 | -1.26 | 6503.12 | 6528.29 | 6434.41 | 0 |
| 1740591000 | 6560.37 | 83.16 | 1.28 | 6538.79 | 6578.66 | 6502 | 0 |
| 1740504600 | 6477.21 | -20.94 | -0.32 | 6468.9799 | 6523.52 | 6450.27 | 0 |
| 1740418200 | 6498.15 | 21.3 | 0.33 | 6516.93 | 6532.56 | 6444.67 | 0 |
| 1740159000 | 6476.85 | 2.89 | 0.04 | 6489.74 | 6509.32 | 6458.61 | 0 |
| 1740072600 | 6473.96 | -29.15 | -0.45 | 6528.18 | 6551.97 | 6471.3 | 0 |
| 1739986200 | 6503.11 | -102.87 | -1.56 | 6630.02 | 6635.33 | 6495.64 | 0 |
| 1739899800 | 6605.9799 | -6.23 | -0.09 | 6616.91 | 6619.02 | 6575.45 | 0 |
| 1739813400 | 6612.21 | 81.5 | 1.25 | 6523.1 | 6614.66 | 6523.08 | 0 |
| 1739554200 | 6530.71 | -3.97 | -0.06 | 6525.81 | 6550.79 | 6514.65 | 0 |
| 1739467800 | 6534.68 | 158.22 | 2.48 | 6401.43 | 6541.09 | 6401.43 | 0 |
| 1739381400 | 6376.46 | 21.79 | 0.34 | 6359.79 | 6389.34 | 6316.42 | 0 |
| 1739295000 | 6354.67 | 48.4 | 0.77 | 6303.29 | 6354.67 | 6300.18 | 0 |
| 1739208600 | 6306.27 | 42.76 | 0.68 | 6282.87 | 6314.47 | 6260.6 | 0 |
| 1738949400 | 6263.51 | -44.42 | -0.70 | 6303.89 | 6319.1899 | 6255.68 | 0 |
| 1738863000 | 6307.93 | 108.29 | 1.75 | 6237.37 | 6312.65 | 6230.59 | 0 |
| 1738776600 | 6199.64 | 23.58 | 0.38 | 6154.02 | 6199.64 | 6139.27 | 0 |
| 1738690200 | 6176.06 | 27.75 | 0.45 | 6152.56 | 6184.72 | 6112.83 | 0 |
| 1738603800 | 6148.31 | -103.27 | -1.65 | 6112.81 | 6157.81 | 6096.6 | 0 |
| 1738344600 | 6251.58 | 4.73 | 0.08 | 6259.34 | 6271.02 | 6237.24 | 0 |
| 1738258200 | 6246.85 | 36.98 | 0.60 | 6223.83 | 6250.65 | 6220.17 | 0 |
| 1738171800 | 6209.87 | 82.92 | 1.35 | 6141.17 | 6217.25 | 6132.21 | 0 |
| 1738085400 | 6126.95 | 46.86 | 0.77 | 6086.81 | 6145.2 | 6085.58 | 0 |
| 1737999000 | 6080.09 | -62.01 | -1.01 | 6126.67 | 6128 | 6017.31 | 0 |
| 1737739800 | 6142.1 | -0.07 | -0.00 | 6165.31 | 6186.77 | 6125.43 | 0 |
| 1737653400 | 6142.17 | 42.18 | 0.69 | 6105.03 | 6145.68 | 6099.95 | 0 |
| 1737567000 | 6099.99 | 54.58 | 0.90 | 6075.4 | 6127.13 | 6071.24 | 0 |
| 1737480600 | 6045.41 | 26.42 | 0.44 | 6001.95 | 6045.52 | 5997.91 | 0 |
| 1737394200 | 6018.99 | 18.64 | 0.31 | 6003.92 | 6040.16 | 5979.36 | 0 |
| 1737135000 | 6000.35 | 69.67 | 1.17 | 5950.6899 | 6002.26 | 5946.17 | 0 |
| 1737048600 | 5930.68 | 14.34 | 0.24 | 5941.28 | 5948.39 | 5905.4 | 0 |
| 1736962200 | 5916.34 | 95.16 | 1.63 | 5837.24 | 5934.24 | 5821.59 | 0 |
| 1736875800 | 5821.18 | 35.34 | 0.61 | 5821.11 | 5857.04 | 5811.21 | 0 |
| 1736789400 | 5785.84 | -17.34 | -0.30 | 5795.31 | 5801.38 | 5757.18 | 0 |
| 1736530200 | 5803.18 | -19.66 | -0.34 | 5817.5 | 5860.35 | 5794.34 | 0 |
| 1736443800 | 5822.84 | 2.81 | 0.05 | 5804.9399 | 5831.31 | 5798.83 | 0 |
| 1736357400 | 5820.03 | -8.98 | -0.15 | 5825.74 | 5866.3 | 5797.54 | 0 |
| 1736271000 | 5829.01 | 42.42 | 0.73 | 5791.29 | 5845.77 | 5782.8 | 0 |
| 1736184600 | 5786.59 | 113.53 | 2.00 | 5693.35 | 5793.51 | 5693.34 | 0 |
| 1735925400 | 5673.06 | -43.28 | -0.76 | 5714.83 | 5717.75 | 5659.84 | 0 |
| 1735839000 | 5716.34 | 16.02 | 0.28 | 5691.4799 | 5723.41 | 5664.14 | 0 |
| 1735579800 | 5700.32 | -24.6 | -0.43 | 5700.3 | 5717.86 | 5689.32 | 0 |
| 1735320600 | 5724.92 | 43.63 | 0.77 | 5667.9 | 5727.21 | 5665.74 | 0 |
| 1734975000 | 5681.29 | -10.07 | -0.18 | 5677.12 | 5697 | 5667.64 | 0 |
| 1734715800 | 5691.36 | -12.42 | -0.22 | 5659.59 | 5705.47 | 5619.58 | 0 |
| 1734629400 | 5703.78 | -88.19 | -1.52 | 5727.38 | 5748.31 | 5703.78 | 0 |
| 1734543000 | 5791.97 | 6.01 | 0.10 | 5781.1 | 5812.04 | 5781.1 | 0 |
| 1734456600 | 5785.96 | -19.76 | -0.34 | 5787.89 | 5813.7299 | 5773.71 | 0 |
| 1734370200 | 5805.72 | -24.39 | -0.42 | 5819.86 | 5823.3 | 5798.65 | 0 |
| 1734111000 | 5830.11 | -34.3 | -0.58 | 5871.05 | 5883.26 | 5819.43 | 0 |
| 1734024600 | 5864.41 | 12.1 | 0.21 | 5851.7 | 5870.41 | 5850.21 | 0 |
| 1733938200 | 5852.31 | 15.75 | 0.27 | 5841.08 | 5856.55 | 5813.38 | 0 |
| 1733851800 | 5836.56 | -6.96 | -0.12 | 5820.97 | 5859.57 | 5816.14 | 0 |
| 1733765400 | 5843.52 | -1.59 | -0.03 | 5867.57 | 5869.04 | 5829.63 | 0 |
| 1733506200 | 5845.11 | 17.87 | 0.31 | 5823.4 | 5850.5 | 5816.92 | 0 |
| 1733419800 | 5827.24 | 32.62 | 0.56 | 5790.07 | 5831.33 | 5789.65 | 0 |
| 1733333400 | 5794.62 | 65.75 | 1.15 | 5750.21 | 5805.58 | 5742.51 | 0 |
| 1733247000 | 5728.87 | 24.68 | 0.43 | 5709.71 | 5735.18 | 5699.56 | 0 |
