Hot Features
프리미엄
DAXsector All Software Kurs (4N59)
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 | 34.92 | 5.14611609709 | 678.57 | 713.49 | 678.57 | 0 | 0 | IX |
| 4 | 54.49 | 8.26858877086 | 659 | 713.49 | 655.18 | 0 | 0 | IX |
| 12 | 88.09 | 14.0853853534 | 625.4 | 713.49 | 598.52 | 0 | 0 | IX |
| 26 | 189.42 | 36.1440265613 | 524.07 | 713.49 | 515.54 | 0 | 0 | IX |
| 52 | 267.45 | 59.9609900457 | 446.04 | 713.49 | 444.02 | 0 | 0 | IX |
| 156 | 308.72 | 76.2704745905 | 404.77 | 713.49 | 260.12 | 0 | 0 | IX |
| 260 | 287.63 | 67.5409759076 | 425.86 | 713.49 | 260.12 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 713.49 | 4.82 | 0.68 | 713.49 | 713.49 | 713.49 | 0 |
| 1737048600 | 708.67 | 3.93 | 0.56 | 708.67 | 708.67 | 708.67 | 0 |
| 1736962200 | 704.74 | 17.51 | 2.55 | 704.74 | 704.74 | 704.74 | 0 |
| 1736875800 | 687.23 | 8.66 | 1.28 | 687.23 | 687.23 | 687.23 | 0 |
| 1736789400 | 678.57 | -5.76 | -0.84 | 678.57 | 678.57 | 678.57 | 0 |
| 1736530200 | 684.33 | 2.09 | 0.31 | 684.33 | 684.33 | 684.33 | 0 |
| 1736443800 | 682.24 | 0.94 | 0.14 | 682.24 | 682.24 | 682.24 | 0 |
| 1736357400 | 681.3 | 3.7 | 0.55 | 681.3 | 681.3 | 681.3 | 0 |
| 1736271000 | 677.6 | 10.38 | 1.56 | 677.6 | 677.6 | 677.6 | 0 |
| 1736184600 | 667.22 | 12.04 | 1.84 | 667.22 | 667.22 | 667.22 | 0 |
| 1735925400 | 655.17999 | -10 | -1.50 | 655.17999 | 655.17999 | 655.17999 | 0 |
| 1735839000 | 665.17999 | 6.33 | 0.96 | 665.17999 | 665.17999 | 665.17999 | 0 |
| 1735579800 | 658.85 | -8.7 | -1.30 | 658.85 | 658.85 | 658.85 | 0 |
| 1735320600 | 667.54999 | 8.55 | 1.30 | 667.54999 | 667.54999 | 667.54999 | 0 |
| 1734975000 | 659 | -0.52 | -0.08 | 659 | 659 | 659 | 0 |
| 1734715800 | 659.52 | -0.76 | -0.12 | 659.52 | 659.52 | 659.52 | 0 |
| 1734629400 | 660.28 | -8.91 | -1.33 | 660.28 | 660.28 | 660.28 | 0 |
| 1734543000 | 669.19 | 3.29 | 0.49 | 669.19 | 669.19 | 669.19 | 0 |
| 1734456600 | 665.9 | -4.41 | -0.66 | 665.9 | 665.9 | 665.9 | 0 |
| 1734370200 | 670.30999 | -1.44 | -0.21 | 670.30999 | 670.30999 | 670.30999 | 0 |
| 1734111000 | 671.75 | -1.85 | -0.27 | 671.75 | 671.75 | 671.75 | 0 |
| 1734024600 | 673.6 | 7.05 | 1.06 | 673.6 | 673.6 | 673.6 | 0 |
| 1733938200 | 666.54999 | -3.61 | -0.54 | 666.54999 | 666.54999 | 666.54999 | 0 |
| 1733851800 | 670.16 | -1.94 | -0.29 | 670.16 | 670.16 | 670.16 | 0 |
| 1733765400 | 672.1 | -3.74 | -0.55 | 672.1 | 672.1 | 672.1 | 0 |
| 1733506200 | 675.84 | 1.8 | 0.27 | 675.84 | 675.84 | 675.84 | 0 |
| 1733419800 | 674.04 | -1.01 | -0.15 | 674.04 | 674.04 | 674.04 | 0 |
| 1733333400 | 675.05 | 23.71 | 3.64 | 675.05 | 675.05 | 675.05 | 0 |
| 1733247000 | 651.34 | 5.29 | 0.82 | 651.34 | 651.34 | 651.34 | 0 |
| 1733160600 | 646.04999 | 15.91 | 2.52 | 646.04999 | 646.04999 | 646.04999 | 0 |
| 1732901400 | 630.14 | 10.05 | 1.62 | 630.14 | 630.14 | 630.14 | 0 |
| 1732815000 | 620.09 | 2.73 | 0.44 | 620.09 | 620.09 | 620.09 | 0 |
| 1732728600 | 617.36 | -8.47 | -1.35 | 617.36 | 617.36 | 617.36 | 0 |
| 1732642200 | 625.83 | -0.86 | -0.14 | 625.83 | 625.83 | 625.83 | 0 |
| 1732555800 | 626.69 | -6.17 | -0.97 | 626.69 | 626.69 | 626.69 | 0 |
| 1732296600 | 632.86 | 3.23 | 0.51 | 632.86 | 632.86 | 632.86 | 0 |
| 1732210200 | 629.63 | 10.61 | 1.71 | 629.63 | 629.63 | 629.63 | 0 |
| 1732123800 | 619.02 | 1.79 | 0.29 | 619.02 | 619.02 | 619.02 | 0 |
| 1732037400 | 617.23 | 3.3 | 0.54 | 617.23 | 617.23 | 617.23 | 0 |
| 1731951000 | 613.92999 | 3.33 | 0.55 | 613.92999 | 613.92999 | 613.92999 | 0 |
| 1731691800 | 610.6 | -10.05 | -1.62 | 610.6 | 610.6 | 610.6 | 0 |
| 1731605400 | 620.65 | 4.45 | 0.72 | 620.65 | 620.65 | 620.65 | 0 |
| 1731519000 | 616.2 | -2.63 | -0.42 | 616.2 | 616.2 | 616.2 | 0 |
| 1731432600 | 618.83 | -3.72 | -0.60 | 618.83 | 618.83 | 618.83 | 0 |
| 1731346200 | 622.54999 | 0.77 | 0.12 | 622.54999 | 622.54999 | 622.54999 | 0 |
| 1731087000 | 621.78 | 2.27 | 0.37 | 621.78 | 621.78 | 621.78 | 0 |
| 1731000600 | 619.51 | 20.99 | 3.51 | 619.51 | 619.51 | 619.51 | 0 |
| 1730914200 | 598.52 | -7.52 | -1.24 | 598.52 | 598.52 | 598.52 | 0 |
| 1730827800 | 606.04 | 5.8 | 0.97 | 606.04 | 606.04 | 606.04 | 0 |
| 1730741400 | 600.24 | -8.09 | -1.33 | 600.24 | 600.24 | 600.24 | 0 |
| 1730482200 | 608.33 | 5.14 | 0.85 | 608.33 | 608.33 | 608.33 | 0 |
| 1730395800 | 603.19 | -13.17 | -2.14 | 603.19 | 603.19 | 603.19 | 0 |
| 1730309400 | 616.36 | -12.32 | -1.96 | 616.36 | 616.36 | 616.36 | 0 |
| 1730223000 | 628.67999 | 3.28 | 0.52 | 628.67999 | 628.67999 | 628.67999 | 0 |
| 1730136600 | 625.4 | 4.28 | 0.69 | 625.4 | 625.4 | 625.4 | 0 |
| 1729873800 | 621.12 | 5.43 | 0.88 | 621.12 | 621.12 | 621.12 | 0 |
| 1729787400 | 615.69 | 0.8 | 0.13 | 615.69 | 615.69 | 615.69 | 0 |
| 1729701000 | 614.89 | 8.84 | 1.46 | 614.89 | 614.89 | 614.89 | 0 |
| 1729614600 | 606.04999 | 11.39 | 1.92 | 606.04999 | 606.04999 | 606.04999 | 0 |
| 1729528200 | 594.66 | -5.54 | -0.92 | 594.66 | 594.66 | 594.66 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
