Hot Features
프리미엄
DAXsector Insurance Kurs (CXKI)
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 | 10.32 | 1.02084219481 | 1010.93 | 1021.25 | 997.35 | 0 | 0 | IX |
| 4 | 58.43 | 6.06863172763 | 962.82 | 1021.25 | 931.39 | 0 | 0 | IX |
| 12 | 136.16 | 15.3837462857 | 885.09 | 1021.25 | 869.56 | 0 | 0 | IX |
| 26 | 162.33 | 18.8993154194 | 858.92 | 1021.25 | 838.81 | 0 | 0 | IX |
| 52 | 230.56 | 29.1593418407 | 790.69 | 1021.25 | 738.52 | 0 | 0 | IX |
| 156 | 472.51 | 86.108175092 | 548.74 | 1021.25 | 460.07 | 0 | 0 | IX |
| 260 | 633.11 | 163.113824909 | 388.14 | 1021.25 | 323.02 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741800600 | 1021.25 | 23.9 | 2.40 | 1021.25 | 1021.25 | 1021.25 | 0 |
| 1741714200 | 997.35 | -10.07 | -1.00 | 997.35 | 997.35 | 997.35 | 0 |
| 1741627800 | 1007.42 | 0.98 | 0.10 | 1007.42 | 1007.42 | 1007.42 | 0 |
| 1741368600 | 1006.44 | -4.49 | -0.44 | 1006.44 | 1006.44 | 1006.44 | 0 |
| 1741282200 | 1010.93 | 5.12 | 0.51 | 1010.93 | 1010.93 | 1010.93 | 0 |
| 1741195800 | 1005.81 | 20.32 | 2.06 | 1005.81 | 1005.81 | 1005.81 | 0 |
| 1741109400 | 985.49 | -15.39 | -1.54 | 985.49 | 985.49 | 985.49 | 0 |
| 1741023000 | 1000.88 | 28.62 | 2.94 | 1000.88 | 1000.88 | 1000.88 | 0 |
| 1740763800 | 972.26 | -5.96 | -0.61 | 972.26 | 972.26 | 972.26 | 0 |
| 1740677400 | 978.22 | -4.11 | -0.42 | 978.22 | 978.22 | 978.22 | 0 |
| 1740591000 | 982.33 | 32.24 | 3.39 | 982.33 | 982.33 | 982.33 | 0 |
| 1740504600 | 950.09 | 6.67 | 0.71 | 950.09 | 950.09 | 950.09 | 0 |
| 1740418200 | 943.42 | 10.57 | 1.13 | 943.42 | 943.42 | 943.42 | 0 |
| 1740159000 | 932.85 | 1.46 | 0.16 | 932.85 | 932.85 | 932.85 | 0 |
| 1740072600 | 931.39 | -3.06 | -0.33 | 931.39 | 931.39 | 931.39 | 0 |
| 1739986200 | 934.45 | -30.34 | -3.14 | 934.45 | 934.45 | 934.45 | 0 |
| 1739899800 | 964.79 | 6.26 | 0.65 | 964.79 | 964.79 | 964.79 | 0 |
| 1739813400 | 958.53 | 18.35 | 1.95 | 958.53 | 958.53 | 958.53 | 0 |
| 1739554200 | 940.18 | -22.64 | -2.35 | 940.18 | 940.18 | 940.18 | 0 |
| 1739467800 | 962.82 | 15.08 | 1.59 | 962.82 | 962.82 | 962.82 | 0 |
| 1739381400 | 947.74 | 6.41 | 0.68 | 947.74 | 947.74 | 947.74 | 0 |
| 1739295000 | 941.33 | -0.66 | -0.07 | 941.33 | 941.33 | 941.33 | 0 |
| 1739208600 | 941.99 | 4.62 | 0.49 | 941.99 | 941.99 | 941.99 | 0 |
| 1738949400 | 937.37 | 3.96 | 0.42 | 937.37 | 937.37 | 937.37 | 0 |
| 1738863000 | 933.41 | 4.38 | 0.47 | 933.41 | 933.41 | 933.41 | 0 |
| 1738776600 | 929.03 | 1.05 | 0.11 | 929.03 | 929.03 | 929.03 | 0 |
| 1738690200 | 927.98 | 5.31 | 0.58 | 927.98 | 927.98 | 927.98 | 0 |
| 1738603800 | 922.67 | -6.42 | -0.69 | 922.67 | 922.67 | 922.67 | 0 |
| 1738344600 | 929.09 | -5.72 | -0.61 | 929.09 | 929.09 | 929.09 | 0 |
| 1738258200 | 934.81 | 0.92 | 0.10 | 934.81 | 934.81 | 934.81 | 0 |
| 1738171800 | 933.89 | -2.47 | -0.26 | 933.89 | 933.89 | 933.89 | 0 |
| 1738085400 | 936.36 | 2.76 | 0.30 | 936.36 | 936.36 | 936.36 | 0 |
| 1737999000 | 933.6 | 12.93 | 1.40 | 933.6 | 933.6 | 933.6 | 0 |
| 1737739800 | 920.67 | -4.03 | -0.44 | 920.67 | 920.67 | 920.67 | 0 |
| 1737653400 | 924.7 | 24.91 | 2.77 | 924.7 | 924.7 | 924.7 | 0 |
| 1737567000 | 899.79 | 0 | 0.00 | 899.79 | 899.79 | 899.79 | 0 |
| 1737480600 | 899.79 | -4.18 | -0.46 | 899.79 | 899.79 | 899.79 | 0 |
| 1737394200 | 903.97 | 0.67 | 0.07 | 903.97 | 903.97 | 903.97 | 0 |
| 1737135000 | 903.3 | 7.04 | 0.79 | 903.3 | 903.3 | 903.3 | 0 |
| 1737048600 | 896.26 | 6.68 | 0.75 | 896.26 | 896.26 | 896.26 | 0 |
| 1736962200 | 889.58 | 15.48 | 1.77 | 889.58 | 889.58 | 889.58 | 0 |
| 1736875800 | 874.1 | 4.54 | 0.52 | 874.1 | 874.1 | 874.1 | 0 |
| 1736789400 | 869.56 | -5.32 | -0.61 | 869.56 | 869.56 | 869.56 | 0 |
| 1736530200 | 874.88 | -14.99 | -1.68 | 874.88 | 874.88 | 874.88 | 0 |
| 1736443800 | 889.87 | -7.63 | -0.85 | 889.87 | 889.87 | 889.87 | 0 |
| 1736357400 | 897.5 | 2.13 | 0.24 | 897.5 | 897.5 | 897.5 | 0 |
| 1736271000 | 895.37 | 8.12 | 0.92 | 895.37 | 895.37 | 895.37 | 0 |
| 1736184600 | 887.25 | 5.4 | 0.61 | 887.25 | 887.25 | 887.25 | 0 |
| 1735925400 | 881.85 | 2.6 | 0.30 | 881.85 | 881.85 | 881.85 | 0 |
| 1735839000 | 879.25 | 5.67 | 0.65 | 879.25 | 879.25 | 879.25 | 0 |
| 1735579800 | 873.58 | -2.64 | -0.30 | 873.58 | 873.58 | 873.58 | 0 |
| 1735320600 | 876.22 | -0.98 | -0.11 | 876.22 | 876.22 | 876.22 | 0 |
| 1734975000 | 877.2 | 1.59 | 0.18 | 877.2 | 877.2 | 877.2 | 0 |
| 1734715800 | 875.61 | -9.48 | -1.07 | 875.61 | 875.61 | 875.61 | 0 |
| 1734629400 | 885.09 | -4.73 | -0.53 | 885.09 | 885.09 | 885.09 | 0 |
| 1734543000 | 889.82 | -7.67 | -0.85 | 889.82 | 889.82 | 889.82 | 0 |
| 1734456600 | 897.49 | -5.05 | -0.56 | 897.49 | 897.49 | 897.49 | 0 |
| 1734370200 | 902.54 | -3.81 | -0.42 | 902.54 | 902.54 | 902.54 | 0 |
| 1734111000 | 906.35 | 21.51 | 2.43 | 906.35 | 906.35 | 906.35 | 0 |
