Hot Features
프리미엄
DAX Equal Weight GR USD (A3QN)
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 | -36.4 | -2.62664165103 | 1385.8 | 1385.8 | 1345.66 | 0 | 0 | IX |
| 4 | 71.66 | 5.60833972483 | 1277.74 | 1385.8 | 1261.26 | 0 | 0 | IX |
| 12 | 199.88 | 17.3881272183 | 1149.52 | 1385.8 | 1136.5 | 0 | 0 | IX |
| 26 | 166.27 | 14.0534007252 | 1183.13 | 1385.8 | 1116.33 | 0 | 0 | IX |
| 52 | 238.58 | 21.4778271907 | 1110.82 | 1385.8 | 1088.84 | 0 | 0 | IX |
| 156 | 415.68 | 44.518699396 | 933.72 | 1385.8 | 689.17 | 0 | 0 | IX |
| 260 | 671.13 | 98.947321863 | 678.27 | 1385.8 | 605.81 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741800600 | 1365.25 | 19.59 | 1.46 | 1365.25 | 1365.25 | 1365.25 | 0 |
| 1741714200 | 1345.66 | -4.61 | -0.34 | 1345.66 | 1345.66 | 1345.66 | 0 |
| 1741627800 | 1350.27 | -17.79 | -1.30 | 1350.27 | 1350.27 | 1350.27 | 0 |
| 1741368600 | 1368.06 | -17.74 | -1.28 | 1368.06 | 1368.06 | 1368.06 | 0 |
| 1741282200 | 1385.8 | 32.67 | 2.41 | 1385.8 | 1385.8 | 1385.8 | 0 |
| 1741195800 | 1353.13 | 76.43 | 5.99 | 1353.13 | 1353.13 | 1353.13 | 0 |
| 1741109400 | 1276.7 | -41.12 | -3.12 | 1276.7 | 1276.7 | 1276.7 | 0 |
| 1741023000 | 1317.82 | 39.9 | 3.12 | 1317.82 | 1317.82 | 1317.82 | 0 |
| 1740763800 | 1277.92 | 0.24 | 0.02 | 1277.92 | 1277.92 | 1277.92 | 0 |
| 1740677400 | 1277.68 | -24.8 | -1.90 | 1277.68 | 1277.68 | 1277.68 | 0 |
| 1740591000 | 1302.48 | 23.75 | 1.86 | 1302.48 | 1302.48 | 1302.48 | 0 |
| 1740504600 | 1278.73 | 3.2 | 0.25 | 1278.73 | 1278.73 | 1278.73 | 0 |
| 1740418200 | 1275.53 | 14.27 | 1.13 | 1275.53 | 1275.53 | 1275.53 | 0 |
| 1740159000 | 1261.26 | -1.36 | -0.11 | 1261.26 | 1261.26 | 1261.26 | 0 |
| 1740072600 | 1262.6199 | -0.64 | -0.05 | 1262.6199 | 1262.6199 | 1262.6199 | 0 |
| 1739986200 | 1263.26 | -29.59 | -2.29 | 1263.26 | 1263.26 | 1263.26 | 0 |
| 1739899800 | 1292.85 | 0.74 | 0.06 | 1292.85 | 1292.85 | 1292.85 | 0 |
| 1739813400 | 1292.1099 | 10.33 | 0.81 | 1292.1099 | 1292.1099 | 1292.1099 | 0 |
| 1739554200 | 1281.78 | 4.04 | 0.32 | 1281.78 | 1281.78 | 1281.78 | 0 |
| 1739467800 | 1277.74 | 35.9 | 2.89 | 1277.74 | 1277.74 | 1277.74 | 0 |
| 1739381400 | 1241.84 | 8.94 | 0.73 | 1241.84 | 1241.84 | 1241.84 | 0 |
| 1739295000 | 1232.9 | 2.58 | 0.21 | 1232.9 | 1232.9 | 1232.9 | 0 |
| 1739208600 | 1230.32 | 1.14 | 0.09 | 1230.32 | 1230.32 | 1230.32 | 0 |
| 1738949400 | 1229.18 | -11.68 | -0.94 | 1229.18 | 1229.18 | 1229.18 | 0 |
| 1738863000 | 1240.8599 | 7.85 | 0.64 | 1240.8599 | 1240.8599 | 1240.8599 | 0 |
| 1738776600 | 1233.01 | 5.73 | 0.47 | 1233.01 | 1233.01 | 1233.01 | 0 |
| 1738690200 | 1227.28 | 7.05 | 0.58 | 1227.28 | 1227.28 | 1227.28 | 0 |
| 1738603800 | 1220.23 | -27.06 | -2.17 | 1220.23 | 1220.23 | 1220.23 | 0 |
| 1738344600 | 1247.29 | -6.36 | -0.51 | 1247.29 | 1247.29 | 1247.29 | 0 |
| 1738258200 | 1253.65 | 9.62 | 0.77 | 1253.65 | 1253.65 | 1253.65 | 0 |
| 1738171800 | 1244.03 | 4.72 | 0.38 | 1244.03 | 1244.03 | 1244.03 | 0 |
| 1738085400 | 1239.31 | 1.79 | 0.14 | 1239.31 | 1239.31 | 1239.31 | 0 |
| 1737999000 | 1237.52 | -1.88 | -0.15 | 1237.52 | 1237.52 | 1237.52 | 0 |
| 1737739800 | 1239.4 | 14.63 | 1.19 | 1239.4 | 1239.4 | 1239.4 | 0 |
| 1737653400 | 1224.77 | 9.03 | 0.74 | 1224.77 | 1224.77 | 1224.77 | 0 |
| 1737567000 | 1215.74 | 8.23 | 0.68 | 1215.74 | 1215.74 | 1215.74 | 0 |
| 1737480600 | 1207.51 | 2.53 | 0.21 | 1207.51 | 1207.51 | 1207.51 | 0 |
| 1737394200 | 1204.98 | 18.25 | 1.54 | 1204.98 | 1204.98 | 1204.98 | 0 |
| 1737135000 | 1186.73 | 12.92 | 1.10 | 1186.73 | 1186.73 | 1186.73 | 0 |
| 1737048600 | 1173.81 | 3.84 | 0.33 | 1173.81 | 1173.81 | 1173.81 | 0 |
| 1736962200 | 1169.97 | 19.72 | 1.71 | 1169.97 | 1169.97 | 1169.97 | 0 |
| 1736875800 | 1150.25 | 13.75 | 1.21 | 1150.25 | 1150.25 | 1150.25 | 0 |
| 1736789400 | 1136.5 | -9.41 | -0.82 | 1136.5 | 1136.5 | 1136.5 | 0 |
| 1736530200 | 1145.91 | -12.55 | -1.08 | 1145.91 | 1145.91 | 1145.91 | 0 |
| 1736443800 | 1158.46 | -0.92 | -0.08 | 1158.46 | 1158.46 | 1158.46 | 0 |
| 1736357400 | 1159.38 | -12.99 | -1.11 | 1159.38 | 1159.38 | 1159.38 | 0 |
| 1736271000 | 1172.3699 | 3.62 | 0.31 | 1172.3699 | 1172.3699 | 1172.3699 | 0 |
| 1736184600 | 1168.75 | 31.01 | 2.73 | 1168.75 | 1168.75 | 1168.75 | 0 |
| 1735925400 | 1137.74 | -3.98 | -0.35 | 1137.74 | 1137.74 | 1137.74 | 0 |
| 1735839000 | 1141.72 | -9.65 | -0.84 | 1141.72 | 1141.72 | 1141.72 | 0 |
| 1735579800 | 1151.3699 | -6.6 | -0.57 | 1151.3699 | 1151.3699 | 1151.3699 | 0 |
| 1735320600 | 1157.97 | 12.24 | 1.07 | 1157.97 | 1157.97 | 1157.97 | 0 |
| 1734975000 | 1145.73 | -2.59 | -0.23 | 1145.73 | 1145.73 | 1145.73 | 0 |
| 1734715800 | 1148.32 | -1.2 | -0.10 | 1148.32 | 1148.32 | 1148.32 | 0 |
| 1734629400 | 1149.52 | -24.34 | -2.07 | 1149.52 | 1149.52 | 1149.52 | 0 |
| 1734543000 | 1173.8599 | -4.07 | -0.35 | 1173.8599 | 1173.8599 | 1173.8599 | 0 |
| 1734456600 | 1177.93 | -6.93 | -0.58 | 1177.93 | 1177.93 | 1177.93 | 0 |
| 1734370200 | 1184.8599 | -4.72 | -0.40 | 1184.8599 | 1184.8599 | 1184.8599 | 0 |
| 1734111000 | 1189.58 | -1.41 | -0.12 | 1189.58 | 1189.58 | 1189.58 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
