Hot Features
프리미엄
DAXsector Consumer Kurs (CXKY)
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 | 8.44 | 0.802281368821 | 1052 | 1072.9 | 1051.18 | 0 | 0 | IX |
| 4 | 28.32 | 2.74386699221 | 1032.12 | 1073.35 | 1032.12 | 0 | 0 | IX |
| 12 | 98.89 | 10.2844365868 | 961.55 | 1073.35 | 961.55 | 0 | 0 | IX |
| 26 | 113.89 | 12.0321166341 | 946.55 | 1073.35 | 941.65 | 0 | 0 | IX |
| 52 | 176.62 | 19.9837070897 | 883.82 | 1073.35 | 882.51 | 0 | 0 | IX |
| 156 | 43.57 | 4.28471682713 | 1016.87 | 1073.35 | 626.76 | 0 | 0 | IX |
| 260 | -136.85 | -11.4299793701 | 1197.29 | 1329.79 | 626.76 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 1060.44 | -12.46 | -1.16 | 1060.44 | 1060.44 | 1060.44 | 0 |
| 1739467800 | 1072.9 | 10.23 | 0.96 | 1072.9 | 1072.9 | 1072.9 | 0 |
| 1739381400 | 1062.67 | 11.49 | 1.09 | 1062.67 | 1062.67 | 1062.67 | 0 |
| 1739295000 | 1051.18 | -11.47 | -1.08 | 1051.18 | 1051.18 | 1051.18 | 0 |
| 1739208600 | 1062.65 | 10.65 | 1.01 | 1062.65 | 1062.65 | 1062.65 | 0 |
| 1738949400 | 1052 | -12.14 | -1.14 | 1052 | 1052 | 1052 | 0 |
| 1738863000 | 1064.14 | 16.79 | 1.60 | 1064.14 | 1064.14 | 1064.14 | 0 |
| 1738776600 | 1047.35 | -3.21 | -0.31 | 1047.35 | 1047.35 | 1047.35 | 0 |
| 1738690200 | 1050.56 | -2.32 | -0.22 | 1050.56 | 1050.56 | 1050.56 | 0 |
| 1738603800 | 1052.88 | -6.08 | -0.57 | 1052.88 | 1052.88 | 1052.88 | 0 |
| 1738344600 | 1058.96 | -14.39 | -1.34 | 1058.96 | 1058.96 | 1058.96 | 0 |
| 1738258200 | 1073.35 | 14.02 | 1.32 | 1073.35 | 1073.35 | 1073.35 | 0 |
| 1738171800 | 1059.33 | 5.05 | 0.48 | 1059.33 | 1059.33 | 1059.33 | 0 |
| 1738085400 | 1054.28 | -2.9 | -0.27 | 1054.28 | 1054.28 | 1054.28 | 0 |
| 1737999000 | 1057.18 | 2.88 | 0.27 | 1057.18 | 1057.18 | 1057.18 | 0 |
| 1737739800 | 1054.3 | -8.17 | -0.77 | 1054.3 | 1054.3 | 1054.3 | 0 |
| 1737653400 | 1062.47 | 24.46 | 2.36 | 1062.47 | 1062.47 | 1062.47 | 0 |
| 1737567000 | 1038.01 | 0 | 0.00 | 1038.01 | 1038.01 | 1038.01 | 0 |
| 1737480600 | 1038.01 | 4.6 | 0.45 | 1038.01 | 1038.01 | 1038.01 | 0 |
| 1737394200 | 1033.41 | 1.29 | 0.12 | 1033.41 | 1033.41 | 1033.41 | 0 |
| 1737135000 | 1032.1199 | 2.94 | 0.29 | 1032.1199 | 1032.1199 | 1032.1199 | 0 |
| 1737048600 | 1029.18 | 1.37 | 0.13 | 1029.18 | 1029.18 | 1029.18 | 0 |
| 1736962200 | 1027.81 | 7.2 | 0.71 | 1027.81 | 1027.81 | 1027.81 | 0 |
| 1736875800 | 1020.61 | -5.63 | -0.55 | 1020.61 | 1020.61 | 1020.61 | 0 |
| 1736789400 | 1026.24 | -18.26 | -1.75 | 1026.24 | 1026.24 | 1026.24 | 0 |
| 1736530200 | 1044.5 | -9.62 | -0.91 | 1044.5 | 1044.5 | 1044.5 | 0 |
| 1736443800 | 1054.1199 | 5.6 | 0.53 | 1054.1199 | 1054.1199 | 1054.1199 | 0 |
| 1736357400 | 1048.52 | 3.39 | 0.32 | 1048.52 | 1048.52 | 1048.52 | 0 |
| 1736271000 | 1045.13 | 12.56 | 1.22 | 1045.13 | 1045.13 | 1045.13 | 0 |
| 1736184600 | 1032.57 | 15.96 | 1.57 | 1032.57 | 1032.57 | 1032.57 | 0 |
| 1735925400 | 1016.61 | -12.95 | -1.26 | 1016.61 | 1016.61 | 1016.61 | 0 |
| 1735839000 | 1029.56 | -4.47 | -0.43 | 1029.56 | 1029.56 | 1029.56 | 0 |
| 1735579800 | 1034.03 | 3.02 | 0.29 | 1034.03 | 1034.03 | 1034.03 | 0 |
| 1735320600 | 1031.01 | 2.74 | 0.27 | 1031.01 | 1031.01 | 1031.01 | 0 |
| 1734975000 | 1028.27 | -3.46 | -0.34 | 1028.27 | 1028.27 | 1028.27 | 0 |
| 1734715800 | 1031.73 | 4.12 | 0.40 | 1031.73 | 1031.73 | 1031.73 | 0 |
| 1734629400 | 1027.6099 | -10.3 | -0.99 | 1027.6099 | 1027.6099 | 1027.6099 | 0 |
| 1734543000 | 1037.91 | -7.01 | -0.67 | 1037.91 | 1037.91 | 1037.91 | 0 |
| 1734456600 | 1044.92 | -4.47 | -0.43 | 1044.92 | 1044.92 | 1044.92 | 0 |
| 1734370200 | 1049.39 | 3.72 | 0.36 | 1049.39 | 1049.39 | 1049.39 | 0 |
| 1734111000 | 1045.67 | -9.88 | -0.94 | 1045.67 | 1045.67 | 1045.67 | 0 |
| 1734024600 | 1055.55 | 5.34 | 0.51 | 1055.55 | 1055.55 | 1055.55 | 0 |
| 1733938200 | 1050.21 | 9.44 | 0.91 | 1050.21 | 1050.21 | 1050.21 | 0 |
| 1733851800 | 1040.77 | 4.34 | 0.42 | 1040.77 | 1040.77 | 1040.77 | 0 |
| 1733765400 | 1036.43 | -3.53 | -0.34 | 1036.43 | 1036.43 | 1036.43 | 0 |
| 1733506200 | 1039.96 | 13.22 | 1.29 | 1039.96 | 1039.96 | 1039.96 | 0 |
| 1733419800 | 1026.74 | 11.12 | 1.09 | 1026.74 | 1026.74 | 1026.74 | 0 |
| 1733333400 | 1015.62 | 7.06 | 0.70 | 1015.62 | 1015.62 | 1015.62 | 0 |
| 1733247000 | 1008.56 | 10.63 | 1.07 | 1008.56 | 1008.56 | 1008.56 | 0 |
| 1733160600 | 997.93 | 16.92 | 1.72 | 997.93 | 997.93 | 997.93 | 0 |
| 1732901400 | 981.01 | 4.02 | 0.41 | 981.01 | 981.01 | 981.01 | 0 |
| 1732815000 | 976.99 | -2.69 | -0.27 | 976.99 | 976.99 | 976.99 | 0 |
| 1732728600 | 979.68 | 3.11 | 0.32 | 979.68 | 979.68 | 979.68 | 0 |
| 1732642200 | 976.57 | -1.89 | -0.19 | 976.57 | 976.57 | 976.57 | 0 |
| 1732555800 | 978.46 | 16.91 | 1.76 | 978.46 | 978.46 | 978.46 | 0 |
| 1732296600 | 961.55 | 10.33 | 1.09 | 961.55 | 961.55 | 961.55 | 0 |
| 1732210200 | 951.22 | -4.78 | -0.50 | 951.22 | 951.22 | 951.22 | 0 |
| 1732123800 | 956 | -4.11 | -0.43 | 956 | 956 | 956 | 0 |
| 1732037400 | 960.11 | -9.76 | -1.01 | 960.11 | 960.11 | 960.11 | 0 |
| 1731951000 | 969.87 | -2.25 | -0.23 | 969.87 | 969.87 | 969.87 | 0 |
