Hot Features
프리미엄
INDBX RUS2000 DR 1C SK (3XJ5)
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 | -162.5277 | -5.86871202462 | 2769.393 | 2786.0848 | 2506.3227 | 0 | 0 | IX |
| 4 | -382.6219 | -12.7989141415 | 2989.4872 | 3127.907 | 2506.3227 | 0 | 0 | IX |
| 12 | -1096.12 | -29.6009816728 | 3702.9853 | 3760.236 | 2506.3227 | 0 | 0 | IX |
| 26 | -712.7318 | -21.4704308544 | 3319.5971 | 3969.6241 | 2506.3227 | 0 | 0 | IX |
| 52 | -557.5529 | -17.6194442315 | 3164.4182 | 3969.6241 | 2506.3227 | 0 | 0 | IX |
| 156 | -100.0622 | -3.69652308752 | 2706.9275 | 3969.6241 | 2401.3243 | 0 | 0 | IX |
| 260 | 877.2669 | 50.7208436363 | 1729.5984 | 3969.6241 | 1632.0253 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744302600 | 2626.8212 | 52.45 | 2.04 | 2541.4961 | 2786.0848 | 2538.0228 | 0 |
| 1744216200 | 2574.3701 | -115.43 | -4.29 | 2721.2498 | 2722.5421 | 2506.3227 | 0 |
| 1744129800 | 2689.8041 | 56.86 | 2.16 | 2619.5125 | 2759.3349 | 2619.5125 | 0 |
| 1744043400 | 2632.9427 | -38.7 | -1.45 | 2694.3104 | 2756.1755 | 2548.4065 | 0 |
| 1743784200 | 2671.6423 | -78.64 | -2.86 | 2769.393 | 2771.0124 | 2626.7138 | 0 |
| 1743697800 | 2750.2788 | -200.7 | -6.80 | 2927.3793 | 2928.3665 | 2708.6239 | 0 |
| 1743611400 | 2950.9764 | -7.12 | -0.24 | 2957.8448 | 2957.8448 | 2884.2783 | 0 |
| 1743525000 | 2958.0915 | 10.05 | 0.34 | 2941.4865 | 2964.6363 | 2907.8273 | 0 |
| 1743438600 | 2948.042 | -10.06 | -0.34 | 2962.541 | 2964.1954 | 2904.65 | 0 |
| 1743183000 | 2958.097 | -82.51 | -2.71 | 3041.7596 | 3049.5389 | 2953.6472 | 0 |
| 1743096600 | 3040.6055 | -19.45 | -0.64 | 3060.7604 | 3073.5174 | 3024.3216 | 0 |
| 1743010200 | 3060.0533 | -22.18 | -0.72 | 3088.9687 | 3099.8584 | 3054.5825 | 0 |
| 1742923800 | 3082.2337 | -29.51 | -0.95 | 3098.7693 | 3105.8602 | 3063.7743 | 0 |
| 1742837400 | 3111.7459 | 64.17 | 2.11 | 3044.7275 | 3127.907 | 3042.0704 | 0 |
| 1742578200 | 3047.5793 | -46.33 | -1.50 | 3076.5783 | 3079.3725 | 3014.6725 | 0 |
| 1742491800 | 3093.9052 | 28.04 | 0.91 | 3067.0602 | 3118.8864 | 3064.777 | 0 |
| 1742405400 | 3065.863 | 45 | 1.49 | 3027.1863 | 3073.893 | 3026.0038 | 0 |
| 1742319000 | 3020.8612 | -16.95 | -0.56 | 3040.0046 | 3045.0877 | 3005.2851 | 0 |
| 1742232600 | 3037.8114 | 17.58 | 0.58 | 3016.8499 | 3056.1524 | 2996.9686 | 0 |
| 1741973400 | 3020.231 | 29.57 | 0.99 | 2989.4872 | 3032.4686 | 2983.9937 | 0 |
| 1741887000 | 2990.6619 | 7.91 | 0.27 | 2988.3956 | 3038.8952 | 2978.5657 | 0 |
| 1741800600 | 2982.7542 | 16.76 | 0.56 | 2958.777 | 3049.0005 | 2958.5877 | 0 |
| 1741714200 | 2965.998 | -65.55 | -2.16 | 3026.3449 | 3026.7597 | 2951.7073 | 0 |
| 1741627800 | 3031.5436 | 20.26 | 0.67 | 3011.7632 | 3052.0073 | 3010.2745 | 0 |
| 1741368600 | 3011.2806 | -94.49 | -3.04 | 3101.9702 | 3105.6055 | 3011.1203 | 0 |
| 1741282200 | 3105.7752 | 2.59 | 0.08 | 3083.0412 | 3119.4659 | 3062.2845 | 0 |
| 1741195800 | 3103.1805 | -59.52 | -1.88 | 3162.8125 | 3197.9744 | 3100.1057 | 0 |
| 1741109400 | 3162.6985 | -151.65 | -4.58 | 3317.1789 | 3321.2575 | 3159.1859 | 0 |
| 1741023000 | 3314.3448 | -62.67 | -1.86 | 3371.3776 | 3416.06 | 3310.7514 | 0 |
| 1740763800 | 3377.0192 | -40.74 | -1.19 | 3421.5636 | 3421.8236 | 3341.5949 | 0 |
| 1740677400 | 3417.7555 | 5.98 | 0.18 | 3411.9483 | 3432.0572 | 3380.673 | 0 |
| 1740591000 | 3411.7801 | 63.22 | 1.89 | 3352.6477 | 3427.9178 | 3351.114 | 0 |
| 1740504600 | 3348.5578 | -72.77 | -2.13 | 3417.0696 | 3417.0696 | 3343.2606 | 0 |
| 1740418200 | 3421.331 | -60.61 | -1.74 | 3485.8843 | 3487.1518 | 3386.8837 | 0 |
| 1740159000 | 3481.9408 | -33.76 | -0.96 | 3514.2813 | 3552.1736 | 3473.7755 | 0 |
| 1740072600 | 3515.698 | -77.32 | -2.15 | 3584.0096 | 3584.154 | 3512.0528 | 0 |
| 1739986200 | 3593.015 | 4.62 | 0.13 | 3586.4548 | 3595.9678 | 3570.6534 | 0 |
| 1739899800 | 3588.3928 | 15.8 | 0.44 | 3570.9072 | 3598.7733 | 3570.5249 | 0 |
| 1739813400 | 3572.5956 | 0.5 | 0.01 | 3569.7773 | 3586.707 | 3564.6705 | 0 |
| 1739554200 | 3572.0991 | 2.74 | 0.08 | 3562.6779 | 3600.9976 | 3562.5985 | 0 |
| 1739467800 | 3569.3602 | -19.03 | -0.53 | 3583.9003 | 3615.1091 | 3564.3604 | 0 |
| 1739381400 | 3588.3904 | -37.65 | -1.04 | 3633.2044 | 3656.3101 | 3565.1928 | 0 |
| 1739295000 | 3626.0449 | -26.4 | -0.72 | 3655.547 | 3656.0337 | 3611.0312 | 0 |
| 1739208600 | 3652.4477 | -11.38 | -0.31 | 3666.6119 | 3675.4541 | 3644.1362 | 0 |
| 1738949400 | 3663.8236 | -37.36 | -1.01 | 3701.4078 | 3701.8331 | 3644.5086 | 0 |
| 1738863000 | 3701.1788 | 23.79 | 0.65 | 3677.4979 | 3721.318 | 3674.807 | 0 |
| 1738776600 | 3677.3844 | 12.61 | 0.34 | 3662.2027 | 3677.7246 | 3651.956 | 0 |
| 1738690200 | 3664.7781 | -33.08 | -0.89 | 3691.5889 | 3691.5889 | 3637.8712 | 0 |
| 1738603800 | 3697.862 | -47.08 | -1.26 | 3747.1552 | 3748.8986 | 3645.6752 | 0 |
| 1738344600 | 3744.9392 | 15.86 | 0.43 | 3727.6696 | 3756.5504 | 3722.7341 | 0 |
| 1738258200 | 3729.083 | 47.14 | 1.28 | 3683.935 | 3735.8021 | 3682.1834 | 0 |
| 1738171800 | 3681.9423 | 11.26 | 0.31 | 3667.4376 | 3714.77 | 3666.3026 | 0 |
| 1738085400 | 3670.6828 | 9.58 | 0.26 | 3664.9274 | 3695.1545 | 3664.1935 | 0 |
| 1737999000 | 3661.0988 | -42 | -1.13 | 3711.151 | 3711.5708 | 3644.3998 | 0 |
| 1737739800 | 3703.094 | -19.58 | -0.53 | 3721.6684 | 3722.2041 | 3681.3188 | 0 |
| 1737653400 | 3722.6748 | 8.59 | 0.23 | 3712.5904 | 3726.7041 | 3687.7636 | 0 |
| 1737567000 | 3714.0803 | -8.99 | -0.24 | 3718.895 | 3737.9115 | 3708.0372 | 0 |
| 1737480600 | 3723.0687 | 2.13 | 0.06 | 3722.4506 | 3734.4885 | 3703.7822 | 0 |
| 1737394200 | 3720.9435 | 3.49 | 0.09 | 3720.7366 | 3733.5447 | 3690.1062 | 0 |
| 1737135000 | 3717.4521 | 18 | 0.49 | 3702.9853 | 3760.236 | 3702.3407 | 0 |
| 1737048600 | 3699.4561 | 13.1 | 0.36 | 3687.4822 | 3714.6937 | 3678.4804 | 0 |
| 1736962200 | 3686.3584 | 75.57 | 2.09 | 3607.0259 | 3726.8809 | 3605.7094 | 0 |
| 1736875800 | 3610.7873 | 23.92 | 0.67 | 3583.6142 | 3658.5471 | 3582.4931 | 0 |
| 1736789400 | 3586.8686 | 2.39 | 0.07 | 3585.618 | 3599.5327 | 3563.7391 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
