Hot Features
프리미엄
DAXsector All Consumer Kurs (4N51)
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 | 1.61 | 0.650163550458 | 247.63 | 247.63 | 242.31 | 0 | 0 | IX |
| 4 | -2.23 | -0.886785700084 | 251.47 | 253.31 | 242.31 | 0 | 0 | IX |
| 12 | -6.38 | -2.49589234019 | 255.62 | 263.66 | 239.9 | 0 | 0 | IX |
| 26 | -14.17 | -5.37944649026 | 263.41 | 266.71 | 237.35 | 0 | 0 | IX |
| 52 | 15.49 | 6.62673796791 | 233.75 | 266.99 | 223.2 | 0 | 0 | IX |
| 156 | -31.24 | -11.1380490588 | 280.48 | 280.48 | 168.52 | 0 | 0 | IX |
| 260 | -31.24 | -11.1380490588 | 280.48 | 316.52 | 168.52 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 244.94 | 2.63 | 1.09 | 244.94 | 244.94 | 244.94 | 0 |
| 1732210200 | 242.31 | -1.22 | -0.50 | 242.31 | 242.31 | 242.31 | 0 |
| 1732123800 | 243.53 | -1.04 | -0.43 | 243.53 | 243.53 | 243.53 | 0 |
| 1732037400 | 244.57 | -2.49 | -1.01 | 244.57 | 244.57 | 244.57 | 0 |
| 1731951000 | 247.06 | -0.57 | -0.23 | 247.06 | 247.06 | 247.06 | 0 |
| 1731691800 | 247.63 | -1.03 | -0.41 | 247.63 | 247.63 | 247.63 | 0 |
| 1731605400 | 248.66 | 1.47 | 0.59 | 248.66 | 248.66 | 248.66 | 0 |
| 1731519000 | 247.19 | 0.13 | 0.05 | 247.19 | 247.19 | 247.19 | 0 |
| 1731432600 | 247.06 | -4.42 | -1.76 | 247.06 | 247.06 | 247.06 | 0 |
| 1731346200 | 251.48 | 2.44 | 0.98 | 251.48 | 251.48 | 251.48 | 0 |
| 1731087000 | 249.04 | -1.96 | -0.78 | 249.04 | 249.04 | 249.04 | 0 |
| 1731000600 | 251 | 6.51 | 2.66 | 251 | 251 | 251 | 0 |
| 1730914200 | 244.49 | -7.14 | -2.84 | 244.49 | 244.49 | 244.49 | 0 |
| 1730827800 | 251.63 | 1.66 | 0.66 | 251.63 | 251.63 | 251.63 | 0 |
| 1730741400 | 249.97 | -1.02 | -0.41 | 249.97 | 249.97 | 249.97 | 0 |
| 1730482200 | 250.99 | 2.28 | 0.92 | 250.99 | 250.99 | 250.99 | 0 |
| 1730395800 | 248.71 | -1.96 | -0.78 | 248.71 | 248.71 | 248.71 | 0 |
| 1730309400 | 250.67 | -2.64 | -1.04 | 250.67 | 250.67 | 250.67 | 0 |
| 1730223000 | 253.31 | 3.03 | 1.21 | 253.31 | 253.31 | 253.31 | 0 |
| 1730136600 | 250.28 | -1.19 | -0.47 | 250.28 | 250.28 | 250.28 | 0 |
| 1729873800 | 251.47 | 0.7 | 0.28 | 251.47 | 251.47 | 251.47 | 0 |
| 1729787400 | 250.77 | 0.96 | 0.38 | 250.77 | 250.77 | 250.77 | 0 |
| 1729701000 | 249.81 | -2.48 | -0.98 | 249.81 | 249.81 | 249.81 | 0 |
| 1729614600 | 252.29 | -2.26 | -0.89 | 252.29 | 252.29 | 252.29 | 0 |
| 1729528200 | 254.55 | -4.16 | -1.61 | 254.55 | 254.55 | 254.55 | 0 |
| 1729269000 | 258.70999 | 1.58 | 0.61 | 258.70999 | 258.70999 | 258.70999 | 0 |
| 1729182600 | 257.13 | 1.12 | 0.44 | 257.13 | 257.13 | 257.13 | 0 |
| 1729096200 | 256.01 | -6.75 | -2.57 | 256.01 | 256.01 | 256.01 | 0 |
| 1729009800 | 262.76 | 2.3 | 0.88 | 262.76 | 262.76 | 262.76 | 0 |
| 1728923400 | 260.45999 | 2.21 | 0.86 | 260.45999 | 260.45999 | 260.45999 | 0 |
| 1728664200 | 258.25 | 0.6 | 0.23 | 258.25 | 258.25 | 258.25 | 0 |
| 1728577800 | 257.64999 | -1.84 | -0.71 | 257.64999 | 257.64999 | 257.64999 | 0 |
| 1728491400 | 259.49 | 1.86 | 0.72 | 259.49 | 259.49 | 259.49 | 0 |
| 1728405000 | 257.63 | -1.96 | -0.76 | 257.63 | 257.63 | 257.63 | 0 |
| 1728318600 | 259.58999 | 0.59 | 0.23 | 259.58999 | 259.58999 | 259.58999 | 0 |
| 1728059400 | 259 | 1.27 | 0.49 | 259 | 259 | 259 | 0 |
| 1727973000 | 257.73 | -1.77 | -0.68 | 257.73 | 257.73 | 257.73 | 0 |
| 1727886600 | 259.5 | 1.86 | 0.72 | 259.5 | 259.5 | 259.5 | 0 |
| 1727800200 | 257.64 | -5.03 | -1.91 | 257.64 | 257.64 | 257.64 | 0 |
| 1727713800 | 262.67 | -0.99 | -0.38 | 262.67 | 262.67 | 262.67 | 0 |
| 1727454600 | 263.66 | 5.39 | 2.09 | 263.66 | 263.66 | 263.66 | 0 |
| 1727368200 | 258.27 | 7.42 | 2.96 | 258.27 | 258.27 | 258.27 | 0 |
| 1727281800 | 250.85 | 2.11 | 0.85 | 250.85 | 250.85 | 250.85 | 0 |
| 1727195400 | 248.74 | 1.75 | 0.71 | 248.74 | 248.74 | 248.74 | 0 |
| 1727109000 | 246.99 | 1.53 | 0.62 | 246.99 | 246.99 | 246.99 | 0 |
| 1726849800 | 245.46 | -6.56 | -2.60 | 245.46 | 245.46 | 245.46 | 0 |
| 1726763400 | 252.02 | 6.66 | 2.71 | 252.02 | 252.02 | 252.02 | 0 |
| 1726677000 | 245.36 | -0.88 | -0.36 | 245.36 | 245.36 | 245.36 | 0 |
| 1726590600 | 246.24 | 0.61 | 0.25 | 246.24 | 246.24 | 246.24 | 0 |
| 1726504200 | 245.63 | 0.65 | 0.27 | 245.63 | 245.63 | 245.63 | 0 |
| 1726245000 | 244.98 | 0.76 | 0.31 | 244.98 | 244.98 | 244.98 | 0 |
| 1726158600 | 244.22 | 2.81 | 1.16 | 244.22 | 244.22 | 244.22 | 0 |
| 1726072200 | 241.41 | 1.51 | 0.63 | 241.41 | 241.41 | 241.41 | 0 |
| 1725985800 | 239.9 | -3.35 | -1.38 | 239.9 | 239.9 | 239.9 | 0 |
| 1725899400 | 243.25 | -3.74 | -1.51 | 243.25 | 243.25 | 243.25 | 0 |
| 1725640200 | 246.99 | -2.29 | -0.92 | 246.99 | 246.99 | 246.99 | 0 |
| 1725553800 | 249.28 | -1.52 | -0.61 | 249.28 | 249.28 | 249.28 | 0 |
| 1725467400 | 250.8 | -3.9 | -1.53 | 250.8 | 250.8 | 250.8 | 0 |
| 1725381000 | 254.7 | 0.41 | 0.16 | 254.7 | 254.7 | 254.7 | 0 |
| 1725294600 | 254.29 | -1.33 | -0.52 | 254.29 | 254.29 | 254.29 | 0 |
| 1725035400 | 255.62 | 0.1 | 0.04 | 255.62 | 255.62 | 255.62 | 0 |
| 1724949000 | 255.52 | 3.54 | 1.40 | 255.52 | 255.52 | 255.52 | 0 |
| 1724862600 | 251.98 | 1.53 | 0.61 | 251.98 | 251.98 | 251.98 | 0 |
| 1724776200 | 250.45 | 4 | 1.62 | 250.45 | 250.45 | 250.45 | 0 |
| 1724689800 | 246.45 | -0.42 | -0.17 | 246.45 | 246.45 | 246.45 | 0 |
