Hot Features
프리미엄
DAXsubsector All Biotechnology Performance (4N8F)
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 | 1.28 | 0.237485620988 | 538.98 | 538.98 | 526.56 | 0 | 0 | IX |
| 4 | -1.42 | -0.262147393295 | 541.68 | 561.56 | 526.56 | 0 | 0 | IX |
| 12 | -29.87 | -5.23915598197 | 570.13 | 570.13 | 526.56 | 0 | 0 | IX |
| 26 | -45.85 | -7.82276364505 | 586.11 | 591.83 | 523.44 | 0 | 0 | IX |
| 52 | -31.71 | -5.54399706278 | 571.97 | 687.77 | 523.44 | 0 | 0 | IX |
| 156 | -515.17 | -48.8113849332 | 1055.43 | 1101.94 | 479.7 | 0 | 0 | IX |
| 260 | 10.61 | 2.00320966676 | 529.65 | 1277.46 | 477.87 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 535.02 | 8.05 | 1.53 | 535.02 | 535.02 | 535.02 | 0 |
| 1732123800 | 526.97 | 0.41 | 0.08 | 526.97 | 526.97 | 526.97 | 0 |
| 1732037400 | 526.55999 | -7.2 | -1.35 | 526.55999 | 526.55999 | 526.55999 | 0 |
| 1731951000 | 533.76 | -5.22 | -0.97 | 533.76 | 533.76 | 533.76 | 0 |
| 1731691800 | 538.98 | -11.35 | -2.06 | 538.98 | 538.98 | 538.98 | 0 |
| 1731605400 | 550.33 | 0.26 | 0.05 | 550.33 | 550.33 | 550.33 | 0 |
| 1731519000 | 550.07 | -7.17 | -1.29 | 550.07 | 550.07 | 550.07 | 0 |
| 1731432600 | 557.24 | -4.32 | -0.77 | 557.24 | 557.24 | 557.24 | 0 |
| 1731346200 | 561.55999 | 9.18 | 1.66 | 561.55999 | 561.55999 | 561.55999 | 0 |
| 1731087000 | 552.38 | -6.35 | -1.14 | 552.38 | 552.38 | 552.38 | 0 |
| 1731000600 | 558.73 | 15.25 | 2.81 | 558.73 | 558.73 | 558.73 | 0 |
| 1730914200 | 543.48 | -10.35 | -1.87 | 543.48 | 543.48 | 543.48 | 0 |
| 1730827800 | 553.83 | -2.23 | -0.40 | 553.83 | 553.83 | 553.83 | 0 |
| 1730741400 | 556.05999 | 4.74 | 0.86 | 556.05999 | 556.05999 | 556.05999 | 0 |
| 1730482200 | 551.32 | 10.26 | 1.90 | 551.32 | 551.32 | 551.32 | 0 |
| 1730395800 | 541.05999 | 0.36 | 0.07 | 541.05999 | 541.05999 | 541.05999 | 0 |
| 1730309400 | 540.7 | -5.32 | -0.97 | 540.7 | 540.7 | 540.7 | 0 |
| 1730223000 | 546.02 | -1.4 | -0.26 | 546.02 | 546.02 | 546.02 | 0 |
| 1730136600 | 547.41999 | 5.74 | 1.06 | 547.41999 | 547.41999 | 547.41999 | 0 |
| 1729873800 | 541.67999 | -8.5 | -1.54 | 541.67999 | 541.67999 | 541.67999 | 0 |
| 1729787400 | 550.17999 | -4.03 | -0.73 | 550.17999 | 550.17999 | 550.17999 | 0 |
| 1729701000 | 554.21 | 1.42 | 0.26 | 554.21 | 554.21 | 554.21 | 0 |
| 1729614600 | 552.79 | 3.15 | 0.57 | 552.79 | 552.79 | 552.79 | 0 |
| 1729528200 | 549.64 | -13.23 | -2.35 | 549.64 | 549.64 | 549.64 | 0 |
| 1729269000 | 562.87 | 0.74 | 0.13 | 562.87 | 562.87 | 562.87 | 0 |
| 1729182600 | 562.13 | 27.3 | 5.10 | 562.13 | 562.13 | 562.13 | 0 |
| 1729096200 | 534.83 | -11.77 | -2.15 | 534.83 | 534.83 | 534.83 | 0 |
| 1729009800 | 546.6 | 0.77 | 0.14 | 546.6 | 546.6 | 546.6 | 0 |
| 1728923400 | 545.83 | 0.89 | 0.16 | 545.83 | 545.83 | 545.83 | 0 |
| 1728664200 | 544.94 | 4.12 | 0.76 | 544.94 | 544.94 | 544.94 | 0 |
| 1728577800 | 540.82 | -2.68 | -0.49 | 540.82 | 540.82 | 540.82 | 0 |
| 1728491400 | 543.5 | 4.21 | 0.78 | 543.5 | 543.5 | 543.5 | 0 |
| 1728405000 | 539.29 | 0.76 | 0.14 | 539.29 | 539.29 | 539.29 | 0 |
| 1728318600 | 538.53 | -1.27 | -0.24 | 538.53 | 538.53 | 538.53 | 0 |
| 1728059400 | 539.79999 | -1.42 | -0.26 | 539.79999 | 539.79999 | 539.79999 | 0 |
| 1727973000 | 541.22 | -8.1 | -1.47 | 541.22 | 541.22 | 541.22 | 0 |
| 1727886600 | 549.32 | -6.71 | -1.21 | 549.32 | 549.32 | 549.32 | 0 |
| 1727800200 | 556.03 | -4.53 | -0.81 | 556.03 | 556.03 | 556.03 | 0 |
| 1727713800 | 560.55999 | -3.96 | -0.70 | 560.55999 | 560.55999 | 560.55999 | 0 |
| 1727454600 | 564.52 | 10.91 | 1.97 | 564.52 | 564.52 | 564.52 | 0 |
| 1727368200 | 553.61 | 18.8 | 3.52 | 553.61 | 553.61 | 553.61 | 0 |
| 1727281800 | 534.80999 | -7.46 | -1.38 | 534.80999 | 534.80999 | 534.80999 | 0 |
| 1727195400 | 542.27 | 2.49 | 0.46 | 542.27 | 542.27 | 542.27 | 0 |
| 1727109000 | 539.78 | 0.65 | 0.12 | 539.78 | 539.78 | 539.78 | 0 |
| 1726849800 | 539.13 | -22.73 | -4.05 | 539.13 | 539.13 | 539.13 | 0 |
| 1726763400 | 561.86 | 0.09 | 0.02 | 561.86 | 561.86 | 561.86 | 0 |
| 1726677000 | 561.77 | -1.63 | -0.29 | 561.77 | 561.77 | 561.77 | 0 |
| 1726590600 | 563.4 | 3.73 | 0.67 | 563.4 | 563.4 | 563.4 | 0 |
| 1726504200 | 559.66999 | -3.54 | -0.63 | 559.66999 | 559.66999 | 559.66999 | 0 |
| 1726245000 | 563.21 | 6.06 | 1.09 | 563.21 | 563.21 | 563.21 | 0 |
| 1726158600 | 557.15 | -7.04 | -1.25 | 557.15 | 557.15 | 557.15 | 0 |
| 1726072200 | 564.19 | -1.05 | -0.19 | 564.19 | 564.19 | 564.19 | 0 |
| 1725985800 | 565.24 | 2.39 | 0.42 | 565.24 | 565.24 | 565.24 | 0 |
| 1725899400 | 562.85 | 19.53 | 3.59 | 562.85 | 562.85 | 562.85 | 0 |
| 1725640200 | 543.32 | -2.95 | -0.54 | 543.32 | 543.32 | 543.32 | 0 |
| 1725553800 | 546.27 | 5.51 | 1.02 | 546.27 | 546.27 | 546.27 | 0 |
| 1725467400 | 540.76 | -10.9 | -1.98 | 540.76 | 540.76 | 540.76 | 0 |
| 1725381000 | 551.66 | -6.5 | -1.16 | 551.66 | 551.66 | 551.66 | 0 |
| 1725294600 | 558.16 | -11.97 | -2.10 | 558.16 | 558.16 | 558.16 | 0 |
| 1725035400 | 570.13 | 0.75 | 0.13 | 570.13 | 570.13 | 570.13 | 0 |
| 1724949000 | 569.38 | 4.62 | 0.82 | 569.38 | 569.38 | 569.38 | 0 |
| 1724862600 | 564.76 | 0.48 | 0.09 | 564.76 | 564.76 | 564.76 | 0 |
| 1724776200 | 564.28 | 3.73 | 0.67 | 564.28 | 564.28 | 564.28 | 0 |
| 1724689800 | 560.54999 | -4.18 | -0.74 | 560.54999 | 560.54999 | 560.54999 | 0 |
| 1724430600 | 564.73 | 0.96 | 0.17 | 564.73 | 564.73 | 564.73 | 0 |
| 1724344200 | 563.77 | 2.25 | 0.40 | 563.77 | 563.77 | 563.77 | 0 |
