Hot Features
프리미엄
DAXsubsector All Retail,Internet Performance (4N9U)
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 | -2.5 | -0.745378652355 | 335.4 | 335.4 | 331.7 | 0 | 0 | IX |
| 4 | -12.44 | -3.60224706087 | 345.34 | 345.34 | 329.67 | 0 | 0 | IX |
| 12 | 58.81 | 21.4564559086 | 274.09 | 345.34 | 255.07 | 0 | 0 | IX |
| 26 | 67.09 | 25.2398329634 | 265.81 | 345.34 | 230.22 | 0 | 0 | IX |
| 52 | 37.28 | 12.6107841147 | 295.62 | 345.34 | 220.17 | 0 | 0 | IX |
| 156 | -806.99 | -70.795427629 | 1139.89 | 1139.89 | 220.17 | 0 | 0 | IX |
| 260 | -127.89 | -27.7545085614 | 460.79 | 1305.87 | 220.17 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 332.89999 | -0.82 | -0.25 | 332.89999 | 332.89999 | 332.89999 | 0 |
| 1732123800 | 333.72 | 2.02 | 0.61 | 333.72 | 333.72 | 333.72 | 0 |
| 1732037400 | 331.7 | -0.33 | -0.10 | 331.7 | 331.7 | 331.7 | 0 |
| 1731951000 | 332.02999 | -3.37 | -1.00 | 332.02999 | 332.02999 | 332.02999 | 0 |
| 1731691800 | 335.39999 | -5.6 | -1.64 | 335.39999 | 335.39999 | 335.39999 | 0 |
| 1731605400 | 341 | -1.46 | -0.43 | 341 | 341 | 341 | 0 |
| 1731519000 | 342.46 | 4.05 | 1.20 | 342.46 | 342.46 | 342.46 | 0 |
| 1731432600 | 338.41 | -5.9 | -1.71 | 338.41 | 338.41 | 338.41 | 0 |
| 1731346200 | 344.31 | 9.43 | 2.82 | 344.31 | 344.31 | 344.31 | 0 |
| 1731087000 | 334.88 | 5.21 | 1.58 | 334.88 | 334.88 | 334.88 | 0 |
| 1731000600 | 329.67 | -0.2 | -0.06 | 329.67 | 329.67 | 329.67 | 0 |
| 1730914200 | 329.87 | -8.26 | -2.44 | 329.87 | 329.87 | 329.87 | 0 |
| 1730827800 | 338.13 | -0.06 | -0.02 | 338.13 | 338.13 | 338.13 | 0 |
| 1730741400 | 338.19 | -0.47 | -0.14 | 338.19 | 338.19 | 338.19 | 0 |
| 1730482200 | 338.66 | 8.57 | 2.60 | 338.66 | 338.66 | 338.66 | 0 |
| 1730395800 | 330.08999 | -8.37 | -2.47 | 330.08999 | 330.08999 | 330.08999 | 0 |
| 1730309400 | 338.46 | -4.92 | -1.43 | 338.46 | 338.46 | 338.46 | 0 |
| 1730223000 | 343.38 | -0.64 | -0.19 | 343.38 | 343.38 | 343.38 | 0 |
| 1730136600 | 344.02 | -1.32 | -0.38 | 344.02 | 344.02 | 344.02 | 0 |
| 1729873800 | 345.34 | 4.72 | 1.39 | 345.34 | 345.34 | 345.34 | 0 |
| 1729787400 | 340.62 | 4.18 | 1.24 | 340.62 | 340.62 | 340.62 | 0 |
| 1729701000 | 336.44 | 2 | 0.60 | 336.44 | 336.44 | 336.44 | 0 |
| 1729614600 | 334.44 | 1.91 | 0.57 | 334.44 | 334.44 | 334.44 | 0 |
| 1729528200 | 332.52999 | -2.27 | -0.68 | 332.52999 | 332.52999 | 332.52999 | 0 |
| 1729269000 | 334.8 | 2.18 | 0.66 | 334.8 | 334.8 | 334.8 | 0 |
| 1729182600 | 332.62 | 1.59 | 0.48 | 332.62 | 332.62 | 332.62 | 0 |
| 1729096200 | 331.02999 | -1.07 | -0.32 | 331.02999 | 331.02999 | 331.02999 | 0 |
| 1729009800 | 332.1 | -1.88 | -0.56 | 332.1 | 332.1 | 332.1 | 0 |
| 1728923400 | 333.98 | -1.45 | -0.43 | 333.98 | 333.98 | 333.98 | 0 |
| 1728664200 | 335.43 | -0.87 | -0.26 | 335.43 | 335.43 | 335.43 | 0 |
| 1728577800 | 336.3 | -2.18 | -0.64 | 336.3 | 336.3 | 336.3 | 0 |
| 1728491400 | 338.48 | 6.93 | 2.09 | 338.48 | 338.48 | 338.48 | 0 |
| 1728405000 | 331.55 | 4.26 | 1.30 | 331.55 | 331.55 | 331.55 | 0 |
| 1728318600 | 327.29 | -2.07 | -0.63 | 327.29 | 327.29 | 327.29 | 0 |
| 1728059400 | 329.36 | 3.02 | 0.93 | 329.36 | 329.36 | 329.36 | 0 |
| 1727973000 | 326.33999 | 0.59 | 0.18 | 326.33999 | 326.33999 | 326.33999 | 0 |
| 1727886600 | 325.75 | -1.25 | -0.38 | 325.75 | 325.75 | 325.75 | 0 |
| 1727800200 | 327 | 3.12 | 0.96 | 327 | 327 | 327 | 0 |
| 1727713800 | 323.88 | -0.54 | -0.17 | 323.88 | 323.88 | 323.88 | 0 |
| 1727454600 | 324.42 | 5.95 | 1.87 | 324.42 | 324.42 | 324.42 | 0 |
| 1727368200 | 318.47 | 7.28 | 2.34 | 318.47 | 318.47 | 318.47 | 0 |
| 1727281800 | 311.19 | 5.21 | 1.70 | 311.19 | 311.19 | 311.19 | 0 |
| 1727195400 | 305.98 | 4.82 | 1.60 | 305.98 | 305.98 | 305.98 | 0 |
| 1727109000 | 301.16 | 8 | 2.73 | 301.16 | 301.16 | 301.16 | 0 |
| 1726849800 | 293.16 | -0.95 | -0.32 | 293.16 | 293.16 | 293.16 | 0 |
| 1726763400 | 294.11 | 6.5 | 2.26 | 294.11 | 294.11 | 294.11 | 0 |
| 1726677000 | 287.61 | 0.38 | 0.13 | 287.61 | 287.61 | 287.61 | 0 |
| 1726590600 | 287.23 | 15.41 | 5.67 | 287.23 | 287.23 | 287.23 | 0 |
| 1726504200 | 271.82 | -0.03 | -0.01 | 271.82 | 271.82 | 271.82 | 0 |
| 1726245000 | 271.85 | 11.62 | 4.47 | 271.85 | 271.85 | 271.85 | 0 |
| 1726158600 | 260.23 | 4.14 | 1.62 | 260.23 | 260.23 | 260.23 | 0 |
| 1726072200 | 256.08999 | 1.02 | 0.40 | 256.08999 | 256.08999 | 256.08999 | 0 |
| 1725985800 | 255.07 | -7.23 | -2.76 | 255.07 | 255.07 | 255.07 | 0 |
| 1725899400 | 262.3 | 0.17 | 0.06 | 262.3 | 262.3 | 262.3 | 0 |
| 1725640200 | 262.13 | -4.12 | -1.55 | 262.13 | 262.13 | 262.13 | 0 |
| 1725553800 | 266.25 | 0.81 | 0.31 | 266.25 | 266.25 | 266.25 | 0 |
| 1725467400 | 265.44 | -3.04 | -1.13 | 265.44 | 265.44 | 265.44 | 0 |
| 1725381000 | 268.48 | -2.62 | -0.97 | 268.48 | 268.48 | 268.48 | 0 |
| 1725294600 | 271.1 | -2.99 | -1.09 | 271.1 | 271.1 | 271.1 | 0 |
| 1725035400 | 274.08999 | 6.85 | 2.56 | 274.08999 | 274.08999 | 274.08999 | 0 |
| 1724949000 | 267.24 | 10.37 | 4.04 | 267.24 | 267.24 | 267.24 | 0 |
| 1724862600 | 256.87 | -4.1 | -1.57 | 256.87 | 256.87 | 256.87 | 0 |
| 1724776200 | 260.97 | -5.14 | -1.93 | 260.97 | 260.97 | 260.97 | 0 |
| 1724689800 | 266.11 | 0.15 | 0.06 | 266.11 | 266.11 | 266.11 | 0 |
| 1724430600 | 265.95999 | 4.64 | 1.78 | 265.95999 | 265.95999 | 265.95999 | 0 |
| 1724344200 | 261.32 | 2.99 | 1.16 | 261.32 | 261.32 | 261.32 | 0 |
