Hot Features
프리미엄
DAXsupersector Basic Materials Kurs (4N7A)
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 | 1.44 | 0.175738345131 | 819.4 | 829.56 | 819.4 | 0 | 0 | IX |
| 4 | 62.31 | 8.21457292395 | 758.53 | 829.56 | 750.71 | 0 | 0 | IX |
| 12 | 22.32 | 2.79517106647 | 798.52 | 829.56 | 750.71 | 0 | 0 | IX |
| 26 | 19.65 | 2.45260175489 | 801.19 | 864.93 | 750.71 | 0 | 0 | IX |
| 52 | -1.14 | -0.138689505827 | 821.98 | 910.16 | 750.71 | 0 | 0 | IX |
| 156 | -199.15 | -19.5247012226 | 1019.99 | 1091.82 | 744.69 | 0 | 0 | IX |
| 260 | 88.57 | 12.0952654076 | 732.27 | 1091.82 | 495.13 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738258200 | 829.56 | 5.86 | 0.71 | 829.56 | 829.56 | 829.56 | 0 |
| 1738171800 | 823.7 | -3.92 | -0.47 | 823.7 | 823.7 | 823.7 | 0 |
| 1738085400 | 827.62 | 4.97 | 0.60 | 827.62 | 827.62 | 827.62 | 0 |
| 1737999000 | 822.65 | 3.25 | 0.40 | 822.65 | 822.65 | 822.65 | 0 |
| 1737739800 | 819.4 | 14.8 | 1.84 | 819.4 | 819.4 | 819.4 | 0 |
| 1737653400 | 804.6 | 0.81 | 0.10 | 804.6 | 804.6 | 804.6 | 0 |
| 1737567000 | 803.79 | 0 | 0.00 | 803.79 | 803.79 | 803.79 | 0 |
| 1737480600 | 803.79 | 1.92 | 0.24 | 803.79 | 803.79 | 803.79 | 0 |
| 1737394200 | 801.87 | 14.04 | 1.78 | 801.87 | 801.87 | 801.87 | 0 |
| 1737135000 | 787.83 | 6.42 | 0.82 | 787.83 | 787.83 | 787.83 | 0 |
| 1737048600 | 781.41 | -0.09 | -0.01 | 781.41 | 781.41 | 781.41 | 0 |
| 1736962200 | 781.5 | 23.94 | 3.16 | 781.5 | 781.5 | 781.5 | 0 |
| 1736875800 | 757.56 | 2.09 | 0.28 | 757.56 | 757.56 | 757.56 | 0 |
| 1736789400 | 755.47 | 4.76 | 0.63 | 755.47 | 755.47 | 755.47 | 0 |
| 1736530200 | 750.71 | -9.38 | -1.23 | 750.71 | 750.71 | 750.71 | 0 |
| 1736443800 | 760.09 | -0.13 | -0.02 | 760.09 | 760.09 | 760.09 | 0 |
| 1736357400 | 760.22 | -6.9 | -0.90 | 760.22 | 760.22 | 760.22 | 0 |
| 1736271000 | 767.12 | -0.69 | -0.09 | 767.12 | 767.12 | 767.12 | 0 |
| 1736184600 | 767.81 | 9.28 | 1.22 | 767.81 | 767.81 | 767.81 | 0 |
| 1735925400 | 758.53 | -14.17 | -1.83 | 758.53 | 758.53 | 758.53 | 0 |
| 1735839000 | 772.7 | 1.48 | 0.19 | 772.7 | 772.7 | 772.7 | 0 |
| 1735579800 | 771.22 | -2.26 | -0.29 | 771.22 | 771.22 | 771.22 | 0 |
| 1735320600 | 773.48 | 5.77 | 0.75 | 773.48 | 773.48 | 773.48 | 0 |
| 1734975000 | 767.71 | -1.17 | -0.15 | 767.71 | 767.71 | 767.71 | 0 |
| 1734715800 | 768.88 | -2.58 | -0.33 | 768.88 | 768.88 | 768.88 | 0 |
| 1734629400 | 771.46 | -9.86 | -1.26 | 771.46 | 771.46 | 771.46 | 0 |
| 1734543000 | 781.32 | -5.68 | -0.72 | 781.32 | 781.32 | 781.32 | 0 |
| 1734456600 | 787 | -3.33 | -0.42 | 787 | 787 | 787 | 0 |
| 1734370200 | 790.33 | -12.2 | -1.52 | 790.33 | 790.33 | 790.33 | 0 |
| 1734111000 | 802.53 | -8.84 | -1.09 | 802.53 | 802.53 | 802.53 | 0 |
| 1734024600 | 811.37 | 1.24 | 0.15 | 811.37 | 811.37 | 811.37 | 0 |
| 1733938200 | 810.13 | -1.35 | -0.17 | 810.13 | 810.13 | 810.13 | 0 |
| 1733851800 | 811.48 | -0.06 | -0.01 | 811.48 | 811.48 | 811.48 | 0 |
| 1733765400 | 811.54 | 12.29 | 1.54 | 811.54 | 811.54 | 811.54 | 0 |
| 1733506200 | 799.25 | 4.15 | 0.52 | 799.25 | 799.25 | 799.25 | 0 |
| 1733419800 | 795.1 | 3.12 | 0.39 | 795.1 | 795.1 | 795.1 | 0 |
| 1733333400 | 791.98 | -1.23 | -0.16 | 791.98 | 791.98 | 791.98 | 0 |
| 1733247000 | 793.21 | 3.49 | 0.44 | 793.21 | 793.21 | 793.21 | 0 |
| 1733160600 | 789.72 | 9.72 | 1.25 | 789.72 | 789.72 | 789.72 | 0 |
| 1732901400 | 780 | 2.67 | 0.34 | 780 | 780 | 780 | 0 |
| 1732815000 | 777.33 | -1.55 | -0.20 | 777.33 | 777.33 | 777.33 | 0 |
| 1732728600 | 778.88 | -0.97 | -0.12 | 778.88 | 778.88 | 778.88 | 0 |
| 1732642200 | 779.85 | -9.57 | -1.21 | 779.85 | 779.85 | 779.85 | 0 |
| 1732555800 | 789.42 | 4.23 | 0.54 | 789.42 | 789.42 | 789.42 | 0 |
| 1732296600 | 785.19 | 7.23 | 0.93 | 785.19 | 785.19 | 785.19 | 0 |
| 1732210200 | 777.96 | -2.48 | -0.32 | 777.96 | 777.96 | 777.96 | 0 |
| 1732123800 | 780.44 | -5.29 | -0.67 | 780.44 | 780.44 | 780.44 | 0 |
| 1732037400 | 785.73 | -2.59 | -0.33 | 785.73 | 785.73 | 785.73 | 0 |
| 1731951000 | 788.32 | -1.69 | -0.21 | 788.32 | 788.32 | 788.32 | 0 |
| 1731691800 | 790.01 | 7.67 | 0.98 | 790.01 | 790.01 | 790.01 | 0 |
| 1731605400 | 782.34 | 4.44 | 0.57 | 782.34 | 782.34 | 782.34 | 0 |
| 1731519000 | 777.9 | -5.74 | -0.73 | 777.9 | 777.9 | 777.9 | 0 |
| 1731432600 | 783.64 | -25.28 | -3.13 | 783.64 | 783.64 | 783.64 | 0 |
| 1731346200 | 808.92 | 10.4 | 1.30 | 808.92 | 808.92 | 808.92 | 0 |
| 1731087000 | 798.52 | -23.62 | -2.87 | 798.52 | 798.52 | 798.52 | 0 |
| 1731000600 | 822.14 | 16.5 | 2.05 | 822.14 | 822.14 | 822.14 | 0 |
| 1730914200 | 805.64 | -9.55 | -1.17 | 805.64 | 805.64 | 805.64 | 0 |
| 1730827800 | 815.19 | -6.61 | -0.80 | 815.19 | 815.19 | 815.19 | 0 |
| 1730741400 | 821.8 | -4.66 | -0.56 | 821.8 | 821.8 | 821.8 | 0 |
| 1730482200 | 826.46 | 10.23 | 1.25 | 826.46 | 826.46 | 826.46 | 0 |
| 1730395800 | 816.23 | -0.92 | -0.11 | 816.23 | 816.23 | 816.23 | 0 |
