Hot Features
프리미엄
DAXsector All Chemicals Performance (3BWC)
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 | 29.28 | 7.35900271439 | 397.88 | 428.38 | 383.36 | 0 | 0 | IX |
| 4 | 59.98 | 16.3353123808 | 367.18 | 428.38 | 367.18 | 0 | 0 | IX |
| 12 | 56.35 | 15.1964617998 | 370.81 | 428.38 | 344.19 | 0 | 0 | IX |
| 26 | 51.77 | 13.790990703 | 375.39 | 428.38 | 344.19 | 0 | 0 | IX |
| 52 | 75.2 | 21.3660643255 | 351.96 | 428.38 | 344.19 | 0 | 0 | IX |
| 156 | 117.91 | 38.1277283751 | 309.25 | 428.38 | 295.91 | 0 | 0 | IX |
| 260 | 194.36 | 83.4879725086 | 232.8 | 428.38 | 169.09 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741282200 | 427.16 | 8.65 | 2.07 | 418.51 | 428.38 | 416.05 | 0 |
| 1741195800 | 418.51 | 30.79 | 7.94 | 387.71 | 418.86 | 387.51 | 0 |
| 1741109400 | 387.72 | -10.41 | -2.61 | 398.13 | 398.13 | 385.58 | 0 |
| 1741023000 | 398.13 | 5.4 | 1.37 | 392.73 | 404.9 | 387.31 | 0 |
| 1740763800 | 392.73 | 1.68 | 0.43 | 391.05 | 396.09 | 383.36 | 0 |
| 1740677400 | 391.05 | -6.84 | -1.72 | 397.88 | 397.88 | 387.49 | 0 |
| 1740591000 | 397.89 | 6.16 | 1.57 | 391.73 | 399.46 | 391.73 | 0 |
| 1740504600 | 391.73 | -1.27 | -0.32 | 392.97 | 393.77 | 389.27 | 0 |
| 1740418200 | 393 | 1.46 | 0.37 | 391.54 | 398.51 | 390.13 | 0 |
| 1740159000 | 391.54 | 5.78 | 1.50 | 385.76 | 393.13 | 385.76 | 0 |
| 1740072600 | 385.76 | 0.29 | 0.08 | 385.47 | 391.45 | 384.61 | 0 |
| 1739986200 | 385.47 | -15.04 | -3.76 | 400.5 | 400.5 | 383.4 | 0 |
| 1739899800 | 400.51 | -3.29 | -0.81 | 403.78 | 403.78 | 397.6 | 0 |
| 1739813400 | 403.8 | -0.22 | -0.05 | 404.01 | 406.77 | 401.65 | 0 |
| 1739554200 | 404.02 | -0.6 | -0.15 | 404.62 | 407.93 | 402.45 | 0 |
| 1739467800 | 404.62 | 16.89 | 4.36 | 387.69 | 405.21 | 387.69 | 0 |
| 1739381400 | 387.73 | 8.12 | 2.14 | 379.59 | 387.9 | 379.57 | 0 |
| 1739295000 | 379.61 | -1.04 | -0.27 | 380.63 | 380.72 | 376.96 | 0 |
| 1739208600 | 380.65 | -0.04 | -0.01 | 380.69 | 382.51 | 380.3 | 0 |
| 1738949400 | 380.69 | -5.62 | -1.45 | 386.32 | 389.63 | 380.44 | 0 |
| 1738863000 | 386.31 | 19.13 | 5.21 | 367.18 | 386.49 | 367.18 | 0 |
| 1738776600 | 367.18 | -1.16 | -0.31 | 368.34 | 368.34 | 363.23 | 0 |
| 1738690200 | 368.34 | 0.93 | 0.25 | 367.41 | 369.01 | 364.35 | 0 |
| 1738603800 | 367.41 | -9.73 | -2.58 | 377.14 | 377.14 | 363.96 | 0 |
| 1738344600 | 377.14 | -4.26 | -1.12 | 381.4 | 381.5 | 376.46 | 0 |
| 1738258200 | 381.4 | 2.42 | 0.64 | 378.98 | 386.29 | 378.98 | 0 |
| 1738171800 | 378.98 | -1.85 | -0.49 | 380.83 | 380.83 | 377.02 | 0 |
| 1738085400 | 380.83 | 2.26 | 0.60 | 378.54 | 383.17 | 377.55 | 0 |
| 1737999000 | 378.57 | 1.72 | 0.46 | 376.85 | 380.29 | 371.52 | 0 |
| 1737739800 | 376.85 | 6.88 | 1.86 | 369.97 | 379.14 | 369.97 | 0 |
| 1737653400 | 369.97 | 2.29 | 0.62 | 367.68 | 370.9 | 367.68 | 0 |
| 1737567000 | 367.68 | -1.7 | -0.46 | 369.38 | 370.4 | 365.84 | 0 |
| 1737480600 | 369.38 | 1.1 | 0.30 | 368.28 | 369.57 | 365.16 | 0 |
| 1737394200 | 368.28 | 6.43 | 1.78 | 361.85 | 369.43 | 360.78 | 0 |
| 1737135000 | 361.85 | 2.78 | 0.77 | 359.07 | 364.6 | 359.07 | 0 |
| 1737048600 | 359.07 | 0.03 | 0.01 | 359.04 | 361.34 | 357.05 | 0 |
| 1736962200 | 359.04 | 10.97 | 3.15 | 348.06 | 360.08 | 348.06 | 0 |
| 1736875800 | 348.07 | 0.95 | 0.27 | 347.11 | 352.24 | 346.95 | 0 |
| 1736789400 | 347.12 | 2.22 | 0.64 | 344.92 | 348.55 | 344.19 | 0 |
| 1736530200 | 344.9 | -3.97 | -1.14 | 348.87 | 349.81 | 344.49 | 0 |
| 1736443800 | 348.87 | -0.14 | -0.04 | 348.97 | 349.4 | 346.83 | 0 |
| 1736357400 | 349.01 | -3 | -0.85 | 351.99 | 352.98 | 347.88 | 0 |
| 1736271000 | 352.01 | -0.12 | -0.03 | 352.1 | 354.74 | 349.59 | 0 |
| 1736184600 | 352.13 | 4.25 | 1.22 | 347.88 | 355.64 | 347.88 | 0 |
| 1735925400 | 347.88 | -6.67 | -1.88 | 354.55 | 354.67 | 347.88 | 0 |
| 1735839000 | 354.55 | 0.83 | 0.23 | 353.72 | 358.47 | 352.45 | 0 |
| 1735579800 | 353.72 | -1.01 | -0.28 | 354.73 | 354.81 | 352.09 | 0 |
| 1735320600 | 354.73 | 2.79 | 0.79 | 351.93 | 355.37 | 350.31 | 0 |
| 1734975000 | 351.94 | -0.5 | -0.14 | 352.44 | 352.57 | 350.17 | 0 |
| 1734715800 | 352.44 | -0.96 | -0.27 | 353.4 | 353.4 | 348.27 | 0 |
| 1734629400 | 353.4 | -4.78 | -1.33 | 358.18 | 358.18 | 352.99 | 0 |
| 1734543000 | 358.18 | -2.82 | -0.78 | 361 | 361 | 357.51 | 0 |
| 1734456600 | 361 | -1.37 | -0.38 | 362.37 | 362.86 | 358.87 | 0 |
| 1734370200 | 362.37 | -5.55 | -1.51 | 367.92 | 367.92 | 360.58 | 0 |
| 1734111000 | 367.92 | -3.75 | -1.01 | 371.67 | 371.67 | 367 | 0 |
| 1734024600 | 371.67 | 0.86 | 0.23 | 370.81 | 374.88 | 370.81 | 0 |
| 1733938200 | 370.81 | -0.76 | -0.20 | 371.57 | 372.64 | 369.23 | 0 |
| 1733851800 | 371.57 | 0.02 | 0.01 | 371.55 | 372.06 | 368.03 | 0 |
| 1733765400 | 371.55 | 5.84 | 1.60 | 365.71 | 374.35 | 365.71 | 0 |
