Hot Features
프리미엄
DAX ESG TARGET NR EO (AL8P)
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 | 73.99 | 2.39106268016 | 3094.44 | 3176.83 | 3077.08 | 0 | 0 | IX |
| 4 | 239.55 | 8.17889432138 | 2928.88 | 3176.83 | 2928.78 | 0 | 0 | IX |
| 12 | 369.42 | 13.1982379484 | 2799.01 | 3176.83 | 2744.48 | 0 | 0 | IX |
| 26 | 593.38 | 23.0434360498 | 2575.05 | 3176.83 | 2562.27 | 0 | 0 | IX |
| 52 | 695.35 | 28.1167612855 | 2473.08 | 3176.83 | 2457.63 | 0 | 0 | IX |
| 156 | 888.88 | 38.9936610296 | 2279.55 | 3176.83 | 1722.5 | 0 | 0 | IX |
| 260 | 928.52 | 41.4534512547 | 2239.91 | 3176.83 | 1722.5 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739208600 | 3171.09 | 18.23 | 0.58 | 3159.76 | 3176.51 | 3152.19 | 0 |
| 1738949400 | 3152.86 | -16.25 | -0.51 | 3169.9899 | 3176.38 | 3149.44 | 0 |
| 1738863000 | 3169.11 | 54.12 | 1.74 | 3127.31 | 3171.44 | 3124.2199 | 0 |
| 1738776600 | 3114.9899 | 12.37 | 0.40 | 3095.33 | 3114.9899 | 3085.6 | 0 |
| 1738690200 | 3102.62 | 10.64 | 0.34 | 3094.44 | 3103.92 | 3077.08 | 0 |
| 1738603800 | 3091.98 | -43.39 | -1.38 | 3105.9 | 3105.9 | 3067.13 | 0 |
| 1738344600 | 3135.37 | -3.47 | -0.11 | 3144.48 | 3146.2199 | 3129.85 | 0 |
| 1738258200 | 3138.84 | 15.55 | 0.50 | 3131.13 | 3139.18 | 3126.06 | 0 |
| 1738171800 | 3123.29 | 29.66 | 0.96 | 3096.71 | 3129.53 | 3096.71 | 0 |
| 1738085400 | 3093.63 | 21.65 | 0.70 | 3065.92 | 3100.34 | 3065.48 | 0 |
| 1737999000 | 3071.98 | -14.42 | -0.47 | 3089.9899 | 3092.54 | 3043.83 | 0 |
| 1737739800 | 3086.4 | -1.27 | -0.04 | 3094.7399 | 3103.9699 | 3080.51 | 0 |
| 1737653400 | 3087.67 | 19.53 | 0.64 | 3072.71 | 3090.1 | 3067.9899 | 0 |
| 1737567000 | 3068.14 | 30.26 | 1.00 | 3045.4899 | 3079.61 | 3045.4899 | 0 |
| 1737480600 | 3037.88 | 8.72 | 0.29 | 3025.45 | 3038.67 | 3019.4699 | 0 |
| 1737394200 | 3029.16 | 10 | 0.33 | 3022.2199 | 3038.64 | 3012.38 | 0 |
| 1737135000 | 3019.16 | 32.7 | 1.09 | 2996.31 | 3022.75 | 2994.77 | 0 |
| 1737048600 | 2986.46 | 4.3 | 0.14 | 2989.55 | 2994.54 | 2975.2199 | 0 |
| 1736962200 | 2982.16 | 43.97 | 1.50 | 2946.05 | 2990.4 | 2942.54 | 0 |
| 1736875800 | 2938.19 | 20.47 | 0.70 | 2928.88 | 2949.8 | 2928.78 | 0 |
| 1736789400 | 2917.7199 | -12.01 | -0.41 | 2922.55 | 2924.48 | 2903.01 | 0 |
| 1736530200 | 2929.73 | -19.02 | -0.65 | 2946.29 | 2957.07 | 2926.15 | 0 |
| 1736443800 | 2948.75 | 3.47 | 0.12 | 2937.37 | 2951.89 | 2931.81 | 0 |
| 1736357400 | 2945.28 | -6.93 | -0.23 | 2951.39 | 2966.96 | 2932.73 | 0 |
| 1736271000 | 2952.21 | 20.17 | 0.69 | 2929.42 | 2957.64 | 2921.05 | 0 |
| 1736184600 | 2932.04 | 46.9 | 1.63 | 2892.7399 | 2932.96 | 2891.59 | 0 |
| 1735925400 | 2885.14 | -15.44 | -0.53 | 2903.07 | 2905.13 | 2879.29 | 0 |
| 1735839000 | 2900.58 | 9.89 | 0.34 | 2888.71 | 2904.52 | 2874.37 | 0 |
| 1735579800 | 2890.69 | -10.65 | -0.37 | 2890.54 | 2900.12 | 2886.26 | 0 |
| 1735320600 | 2901.34 | 16.64 | 0.58 | 2881.4699 | 2901.34 | 2875.13 | 0 |
| 1734975000 | 2884.7 | -4.02 | -0.14 | 2883.7199 | 2891.18 | 2876.42 | 0 |
| 1734715800 | 2888.7199 | -10.78 | -0.37 | 2883.86 | 2894.05 | 2855.73 | 0 |
| 1734629400 | 2899.5 | -41.6 | -1.41 | 2920.7199 | 2922.11 | 2897.78 | 0 |
| 1734543000 | 2941.1 | -3.03 | -0.10 | 2944.43 | 2954.3 | 2941.1 | 0 |
| 1734456600 | 2944.13 | -9 | -0.30 | 2947.96 | 2957.7 | 2942.4 | 0 |
| 1734370200 | 2953.13 | -10.83 | -0.37 | 2959.96 | 2961.69 | 2950.65 | 0 |
| 1734111000 | 2963.96 | 0.76 | 0.03 | 2964.53 | 2980.42 | 2958.53 | 0 |
| 1734024600 | 2963.2 | -7.16 | -0.24 | 2970.93 | 2975.79 | 2961.51 | 0 |
| 1733938200 | 2970.36 | 15.63 | 0.53 | 2956.96 | 2972.65 | 2948.51 | 0 |
| 1733851800 | 2954.73 | 0.22 | 0.01 | 2952.38 | 2961.5 | 2942.62 | 0 |
| 1733765400 | 2954.51 | -4.92 | -0.17 | 2964.91 | 2973.11 | 2952.7399 | 0 |
| 1733506200 | 2959.43 | -0.1 | -0.00 | 2957.46 | 2966.15 | 2953.39 | 0 |
| 1733419800 | 2959.53 | 22.67 | 0.77 | 2936.95 | 2960.56 | 2936.64 | 0 |
| 1733333400 | 2936.86 | 24.62 | 0.85 | 2920.7 | 2941.98 | 2918.48 | 0 |
| 1733247000 | 2912.2399 | 10.4 | 0.36 | 2902.93 | 2915.37 | 2900.34 | 0 |
| 1733160600 | 2901.84 | 42.08 | 1.47 | 2854.87 | 2902.86 | 2851.44 | 0 |
| 1732901400 | 2859.76 | 25.41 | 0.90 | 2831.01 | 2861.28 | 2825.55 | 0 |
| 1732815000 | 2834.35 | 15.21 | 0.54 | 2827.29 | 2839.63 | 2824.45 | 0 |
| 1732728600 | 2819.14 | -3.7 | -0.13 | 2821.41 | 2825.39 | 2802.82 | 0 |
| 1732642200 | 2822.84 | -16.39 | -0.58 | 2830.08 | 2836.67 | 2813.91 | 0 |
| 1732555800 | 2839.23 | 18.14 | 0.64 | 2835.95 | 2842.54 | 2822.4699 | 0 |
| 1732296600 | 2821.09 | 29.99 | 1.07 | 2797.4899 | 2821.64 | 2776.13 | 0 |
| 1732210200 | 2791.1 | 18.98 | 0.68 | 2775.85 | 2791.78 | 2758.62 | 0 |
| 1732123800 | 2772.12 | -7.63 | -0.27 | 2792.83 | 2797.8 | 2766.35 | 0 |
| 1732037400 | 2779.75 | -22.83 | -0.81 | 2799.01 | 2806.02 | 2744.48 | 0 |
| 1731951000 | 2802.58 | -7.58 | -0.27 | 2813.31 | 2818.9 | 2790.42 | 0 |
| 1731691800 | 2810.16 | -4.06 | -0.14 | 2801.53 | 2818.81 | 2793.6 | 0 |
| 1731605400 | 2814.2199 | 41.51 | 1.50 | 2773.39 | 2821.2199 | 2767.87 | 0 |
| 1731519000 | 2772.71 | -1.94 | -0.07 | 2767.9 | 2789.48 | 2747.94 | 0 |
| 1731432600 | 2774.65 | -54.97 | -1.94 | 2817.2399 | 2821.14 | 2771.31 | 0 |
| 1731346200 | 2829.62 | 31.47 | 1.12 | 2816.76 | 2844.2399 | 2815.73 | 0 |
