Hot Features
프리미엄
ShortTecDAX Index (A0Z3LM)
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 | -3952.42 | -5.22338639027 | 75667.77 | 76459.2 | 71246.8 | 0 | 0 | IX |
| 4 | 1196.21 | 1.69629124802 | 70519.14 | 85124.58 | 70190.48 | 0 | 0 | IX |
| 12 | 2107.27 | 3.02733533233 | 69608.08 | 85124.58 | 66413.89 | 0 | 0 | IX |
| 26 | -3184.25 | -4.25135781767 | 74899.6 | 85124.58 | 66413.89 | 0 | 0 | IX |
| 52 | -3924.66 | -5.18860322731 | 75640.01 | 85124.58 | 66413.89 | 0 | 0 | IX |
| 156 | -6779.99 | -8.63744268131 | 78495.34 | 92071.43 | 66413.89 | 0 | 0 | IX |
| 260 | -23124.88 | -24.3829859966 | 94840.23 | 100102.29 | 63711.57 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1745598600 | 71715.35 | -94.03 | -0.13 | 71564.04 | 72044.02 | 71246.8 | 0 |
| 1745512200 | 71809.38 | -838.24 | -1.15 | 72775.05 | 73318.79 | 71779.03 | 0 |
| 1745425800 | 72647.62 | -2 | -3.44 | 74751.31 | 74804.27 | 72074.73 | 0 |
| 1745339400 | 75235.7 | -190.71 | -0.25 | 75667.77 | 76459.2 | 75235.7 | 0 |
| 1744907400 | 75426.41 | 873.62 | 1.17 | 74639.62 | 75774.04 | 74525.4 | 0 |
| 1744821000 | 74552.79 | -168.76 | -0.23 | 75243.25 | 75765.16 | 74552.79 | 0 |
| 1744734600 | 74721.55 | -1 | -1.64 | 75730.87 | 75730.87 | 74620.88 | 0 |
| 1744648200 | 75969.57 | -2 | -2.73 | 77008.13 | 77008.13 | 75612.64 | 0 |
| 1744389000 | 78097.75 | 347.99 | 0.45 | 76872.52 | 79047.37 | 76661.7 | 0 |
| 1744302600 | 77749.76 | -3 | -3.88 | 74794.71 | 77749.76 | 73857.65 | 0 |
| 1744216200 | 80886.81 | 2 | 3.26 | 79860.05 | 81866.51 | 79713.6 | 0 |
| 1744129800 | 78330.46 | -2 | -2.54 | 79777.43 | 80589.98 | 77736.31 | 0 |
| 1744043400 | 80374.07 | 2 | 3.22 | 83163.74 | 85124.58 | 76502.14 | 0 |
| 1743784200 | 77868.29 | 3 | 4.52 | 74745.26 | 78795.96 | 74635.71 | 0 |
| 1743697800 | 74500.12 | 2 | 3.85 | 73197.89 | 74595.61 | 72544.39 | 0 |
| 1743611400 | 71736.59 | 454.08 | 0.64 | 71518.02 | 72694.95 | 71462.55 | 0 |
| 1743525000 | 71282.51 | -960.79 | -1.33 | 71676.52 | 71858.93 | 71099.5 | 0 |
| 1743438600 | 72243.3 | 1 | 1.78 | 71691.83 | 72606.03 | 71667.14 | 0 |
| 1743183000 | 70983.09 | 849.77 | 1.21 | 70519.14 | 71061.84 | 70190.48 | 0 |
| 1743096600 | 70133.32 | 604.42 | 0.87 | 70105.53 | 70574.22 | 69989.89 | 0 |
| 1743010200 | 69528.9 | 1 | 1.85 | 68159.11 | 69543.65 | 68057 | 0 |
| 1742923800 | 68267.22 | -341.87 | -0.50 | 68534.88 | 68926.2 | 67838.13 | 0 |
| 1742837400 | 68609.09 | -468.28 | -0.68 | 68670.96 | 68938.33 | 68223.33 | 0 |
| 1742578200 | 69077.37 | 289.51 | 0.42 | 69041.76 | 69770.58 | 68827.36 | 0 |
| 1742491800 | 68787.86 | 1 | 1.62 | 67672.83 | 68984.3 | 67542.7 | 0 |
| 1742405400 | 67691.73 | 400.6 | 0.60 | 67344.5 | 67986.88 | 67306.76 | 0 |
| 1742319000 | 67291.13 | -710.84 | -1.05 | 67669.48 | 67826.52 | 66820.35 | 0 |
| 1742232600 | 68001.97 | -647.86 | -0.94 | 68612.36 | 68688.04 | 67958.31 | 0 |
| 1741973400 | 68649.83 | -1 | -1.88 | 70251.58 | 70252.34 | 68536.85 | 0 |
| 1741887000 | 69965.46 | 687.83 | 0.99 | 69459.37 | 70249.99 | 69305.25 | 0 |
| 1741800600 | 69277.63 | -1 | -1.45 | 70016.75 | 70177.35 | 69255.12 | 0 |
| 1741714200 | 70300.5 | 640.32 | 0.92 | 69486.54 | 70481.61 | 68793.93 | 0 |
| 1741627800 | 69660.18 | 1 | 2.04 | 67897.54 | 69863.63 | 67768.38 | 0 |
| 1741368600 | 68267.39 | 1 | 1.85 | 67316.64 | 68613.43 | 67316.64 | 0 |
| 1741282200 | 67026.95 | -544.58 | -0.81 | 67267.12 | 67856.55 | 66816.2 | 0 |
| 1741195800 | 67571.53 | -2 | -3.09 | 68697.38 | 68761.5 | 67068.509 | 0 |
| 1741109400 | 69728.2 | 2 | 3.58 | 67717.21 | 69728.2 | 67573.72 | 0 |
| 1741023000 | 67321.01 | -1 | -2.06 | 68765.2 | 68780.48 | 66793.99 | 0 |
| 1740763800 | 68736.06 | 476.18 | 0.70 | 68574.35 | 69274.69 | 68558.73 | 0 |
| 1740677400 | 68259.88 | 817.14 | 1.21 | 67861.1 | 68701.59 | 67831.66 | 0 |
| 1740591000 | 67442.74 | -163.3 | -0.24 | 67444.85 | 67830.48 | 67107.649 | 0 |
| 1740504600 | 67606.04 | 349.26 | 0.52 | 67596.62 | 67740.07 | 66946.17 | 0 |
| 1740418200 | 67256.78 | -3.56 | -0.01 | 67080.13 | 67746.28 | 66720.55 | 0 |
| 1740159000 | 67260.34 | -134.36 | -0.20 | 67125.69 | 67503.74 | 67082.96 | 0 |
| 1740072600 | 67394.7 | 151.83 | 0.23 | 67011.49 | 67408.47 | 66716.509 | 0 |
| 1739986200 | 67242.87 | 348.25 | 0.52 | 66884.46 | 67385.57 | 66413.89 | 0 |
| 1739899800 | 66894.619 | -22.95 | -0.03 | 66867.33 | 67313.42 | 66498.61 | 0 |
| 1739813400 | 66917.57 | -669.21 | -0.99 | 67633.6 | 67786.57 | 66882.33 | 0 |
| 1739554200 | 67586.78 | 433.23 | 0.65 | 67384.77 | 67702.84 | 67208.16 | 0 |
| 1739467800 | 67153.55 | -454.25 | -0.67 | 67415.11 | 67941.95 | 67113.33 | 0 |
| 1739381400 | 67607.8 | -5.21 | -0.01 | 67555.4 | 68164.96 | 67450.07 | 0 |
| 1739295000 | 67613.01 | -521.39 | -0.77 | 68186.91 | 68219.7 | 67540.45 | 0 |
| 1739208600 | 68134.4 | -281.64 | -0.41 | 68180.85 | 68742.21 | 68018.01 | 0 |
| 1738949400 | 68416.04 | 756.96 | 1.12 | 67741.35 | 68506.01 | 67662.52 | 0 |
| 1738863000 | 67659.08 | -1 | -1.49 | 68497.81 | 68546.99 | 67396.99 | 0 |
| 1738776600 | 68682.7 | -826.17 | -1.19 | 69703.48 | 69783.5 | 68681.95 | 0 |
| 1738690200 | 69508.87 | -864.41 | -1.23 | 70341.23 | 70456.72 | 69253.4 | 0 |
| 1738603800 | 70373.28 | 909.26 | 1.31 | 70290.72 | 70864.72 | 70241.15 | 0 |
| 1738344600 | 69464.02 | -222.26 | -0.32 | 69608.08 | 69763.03 | 69337.77 | 0 |
| 1738258200 | 69686.28 | -248.3 | -0.36 | 69916.23 | 70075.89 | 69618.63 | 0 |
| 1738171800 | 69934.58 | -361.52 | -0.51 | 70199.79 | 70241.22 | 69581.55 | 0 |
| 1738085400 | 70296.1 | -986.16 | -1.38 | 71316.97 | 71366.44 | 70003.58 | 0 |
| 1737999000 | 71282.26 | 369.36 | 0.52 | 71387.81 | 71928.76 | 71102.66 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
