Hot Features
프리미엄
DAXsector Chemicals Performance (CXPC)
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 | 338.82 | 7.62369777018 | 4444.3 | 4796.87 | 4291.46 | 0 | 0 | IX |
| 4 | 648.51 | 15.6849134501 | 4134.61 | 4796.87 | 4126.77 | 0 | 0 | IX |
| 12 | 596.5 | 14.2477702777 | 4186.62 | 4796.87 | 3851.95 | 0 | 0 | IX |
| 26 | 590.16 | 14.0750209876 | 4192.96 | 4796.87 | 3851.95 | 0 | 0 | IX |
| 52 | 850.64 | 21.6311335341 | 3932.48 | 4796.87 | 3851.95 | 0 | 0 | IX |
| 156 | 1413.39 | 41.9437165589 | 3369.73 | 4796.87 | 3224.94 | 0 | 0 | IX |
| 260 | 2234.04 | 87.641031274 | 2549.08 | 4796.87 | 1852.94 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741282200 | 4783.12 | 96.78 | 2.07 | 4721.6899 | 4796.87 | 4658.55 | 0 |
| 1741195800 | 4686.34 | 345.38 | 7.96 | 4341.02 | 4690.29 | 4338.75 | 0 |
| 1741109400 | 4340.96 | -116.61 | -2.62 | 4394.33 | 4394.33 | 4316.93 | 0 |
| 1741023000 | 4457.57 | 60.53 | 1.38 | 4400.39 | 4533.55 | 4336.3 | 0 |
| 1740763800 | 4397.04 | 19.32 | 0.44 | 4368.62 | 4434.2299 | 4291.46 | 0 |
| 1740677400 | 4377.72 | -76.7 | -1.72 | 4444.3 | 4444.3 | 4337.77 | 0 |
| 1740591000 | 4454.42 | 68.93 | 1.57 | 4404.83 | 4472.07 | 4402.43 | 0 |
| 1740504600 | 4385.49 | -14.15 | -0.32 | 4361.36 | 4408.34 | 4358.1899 | 0 |
| 1740418200 | 4399.64 | 16.02 | 0.37 | 4387.12 | 4461.75 | 4367.78 | 0 |
| 1740159000 | 4383.62 | 64.83 | 1.50 | 4348.21 | 4401.42 | 4341.18 | 0 |
| 1740072600 | 4318.79 | 3.32 | 0.08 | 4352.27 | 4382.54 | 4305.91 | 0 |
| 1739986200 | 4315.47 | -168.65 | -3.76 | 4457.38 | 4470.27 | 4292.27 | 0 |
| 1739899800 | 4484.12 | -36.56 | -0.81 | 4466.9 | 4496.29 | 4451.34 | 0 |
| 1739813400 | 4520.68 | -2.65 | -0.06 | 4496.86 | 4554.01 | 4496.86 | 0 |
| 1739554200 | 4523.33 | -7.07 | -0.16 | 4518.12 | 4567.41 | 4506.08 | 0 |
| 1739467800 | 4530.4 | 189.85 | 4.37 | 4348.83 | 4536.95 | 4348.83 | 0 |
| 1739381400 | 4340.55 | 90.72 | 2.13 | 4249.56 | 4342.43 | 4249.56 | 0 |
| 1739295000 | 4249.83 | -11.1 | -0.26 | 4258.57 | 4261.95 | 4220.56 | 0 |
| 1739208600 | 4260.93 | -0.33 | -0.01 | 4264.3 | 4281.7299 | 4256.99 | 0 |
| 1738949400 | 4261.26 | -63.09 | -1.46 | 4325.99 | 4361.43 | 4258.4 | 0 |
| 1738863000 | 4324.35 | 214.54 | 5.22 | 4134.61 | 4326.29 | 4126.77 | 0 |
| 1738776600 | 4109.81 | -12.95 | -0.31 | 4103.8 | 4109.81 | 4065.57 | 0 |
| 1738690200 | 4122.76 | 10.34 | 0.25 | 4126.02 | 4130.35 | 4078.05 | 0 |
| 1738603800 | 4112.42 | -109.06 | -2.58 | 4112.54 | 4134.9799 | 4073.66 | 0 |
| 1738344600 | 4221.4799 | -47.87 | -1.12 | 4268.43 | 4270.39 | 4213.88 | 0 |
| 1738258200 | 4269.35 | 27.22 | 0.64 | 4258.27 | 4324.05 | 4244.32 | 0 |
| 1738171800 | 4242.13 | -20.79 | -0.49 | 4258.39 | 4258.4 | 4220.2 | 0 |
| 1738085400 | 4262.92 | 25.76 | 0.61 | 4226.08 | 4289.1 | 4226.08 | 0 |
| 1737999000 | 4237.16 | 18.9 | 0.45 | 4217.45 | 4256.43 | 4158.4399 | 0 |
| 1737739800 | 4218.26 | 77.18 | 1.86 | 4165.41 | 4243.91 | 4157.78 | 0 |
| 1737653400 | 4141.08 | 25.61 | 0.62 | 4138.56 | 4151.52 | 4120.03 | 0 |
| 1737567000 | 4115.47 | -18.98 | -0.46 | 4140.42 | 4145.93 | 4094.83 | 0 |
| 1737480600 | 4134.45 | 12.25 | 0.30 | 4087.13 | 4136.65 | 4087.13 | 0 |
| 1737394200 | 4122.2 | 72.12 | 1.78 | 4048.29 | 4135.09 | 4038 | 0 |
| 1737135000 | 4050.08 | 31.14 | 0.77 | 4043.38 | 4080.88 | 4036.29 | 0 |
| 1737048600 | 4018.94 | 0.39 | 0.01 | 4044.3 | 4044.3 | 3996.31 | 0 |
| 1736962200 | 4018.55 | 123.08 | 3.16 | 3912.99 | 4030.23 | 3912.99 | 0 |
| 1736875800 | 3895.47 | 10.52 | 0.27 | 3884.64 | 3942.51 | 3883.12 | 0 |
| 1736789400 | 3884.95 | 24.73 | 0.64 | 3858 | 3900.95 | 3851.95 | 0 |
| 1736530200 | 3860.22 | -44.57 | -1.14 | 3896.33 | 3915.33 | 3855.66 | 0 |
| 1736443800 | 3904.79 | -0.97 | -0.02 | 3898.51 | 3910.6 | 3881.85 | 0 |
| 1736357400 | 3905.76 | -33.51 | -0.85 | 3936.97 | 3950.29 | 3893.4 | 0 |
| 1736271000 | 3939.27 | -1.12 | -0.03 | 3930.88 | 3969.92 | 3912.3 | 0 |
| 1736184600 | 3940.39 | 47.14 | 1.21 | 3907.19 | 3979.84 | 3900.02 | 0 |
| 1735925400 | 3893.25 | -74.91 | -1.89 | 3969.23 | 3969.51 | 3893.25 | 0 |
| 1735839000 | 3968.16 | 9.27 | 0.23 | 3988.4 | 4012.08 | 3944.66 | 0 |
| 1735579800 | 3958.89 | -11.41 | -0.29 | 3949.46 | 3971.08 | 3940.68 | 0 |
| 1735320600 | 3970.3 | 31.45 | 0.80 | 3920.62 | 3977.5 | 3920.62 | 0 |
| 1734975000 | 3938.85 | -5.68 | -0.14 | 3924.72 | 3945.9 | 3918.96 | 0 |
| 1734715800 | 3944.53 | -10.63 | -0.27 | 3931.68 | 3947.97 | 3897.68 | 0 |
| 1734629400 | 3955.16 | -53.47 | -1.33 | 3972.65 | 3978.88 | 3950.54 | 0 |
| 1734543000 | 4008.63 | -31.6 | -0.78 | 4020.46 | 4035.33 | 4001.25 | 0 |
| 1734456600 | 4040.23 | -15.5 | -0.38 | 4029.72 | 4061.24 | 4016.36 | 0 |
| 1734370200 | 4055.73 | -62.19 | -1.51 | 4110.36 | 4112.89 | 4035.58 | 0 |
| 1734111000 | 4117.92 | -42.02 | -1.01 | 4157.81 | 4157.81 | 4107.58 | 0 |
| 1734024600 | 4159.9399 | 9.49 | 0.23 | 4186.62 | 4196.03 | 4156.81 | 0 |
| 1733938200 | 4150.45 | -8.57 | -0.21 | 4141.28 | 4170.95 | 4132.71 | 0 |
| 1733851800 | 4159.02 | 0.25 | 0.01 | 4154.84 | 4164.5 | 4119.26 | 0 |
| 1733765400 | 4158.77 | 65.55 | 1.60 | 4098.66 | 4190.09 | 4098.66 | 0 |
