Hot Features
프리미엄
LevDAX x2 (D1AJ)
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 | 332.21 | 1.53861615785 | 21591.48 | 22065.7 | 20612.58 | 0 | 0 | IX |
| 4 | -380.64 | -1.70657446334 | 22304.33 | 22563.66 | 20612.58 | 0 | 0 | IX |
| 12 | 829.69 | 3.93329856831 | 21094 | 22665.33 | 19521.37 | 0 | 0 | IX |
| 26 | 962.93 | 4.59396510432 | 20960.76 | 22665.33 | 17139.09 | 0 | 0 | IX |
| 52 | 6167.26 | 39.141226788 | 15756.43 | 22665.33 | 15573.87 | 0 | 0 | IX |
| 156 | 4538.46 | 26.1052629157 | 17385.23 | 22665.33 | 9181.02 | 0 | 0 | IX |
| 260 | 8319.87 | 61.1583364084 | 13603.82 | 22665.33 | 5017.57 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 21743.94 | 391.48 | 1.83 | 21560.24 | 21778.53 | 21105.62 | 0 |
| 1732210200 | 21352.46 | 311.09 | 1.48 | 21163.69 | 21366.72 | 20807.41 | 0 |
| 1732123800 | 21041.37 | -125.34 | -0.59 | 21370.64 | 21472.16 | 20946.78 | 0 |
| 1732037400 | 21166.71 | -290.25 | -1.35 | 21425.07 | 21505.49 | 20612.58 | 0 |
| 1731951000 | 21456.96 | -54.52 | -0.25 | 21591.48 | 21658.44 | 21239.07 | 0 |
| 1731691800 | 21511.48 | -120.85 | -0.56 | 21342.66 | 21686.84 | 21310.09 | 0 |
| 1731605400 | 21632.33 | 575.5 | 2.73 | 21207.92 | 21729.55 | 21181.88 | 0 |
| 1731519000 | 21056.83 | -69.79 | -0.33 | 21103.83 | 21328.95 | 20691.81 | 0 |
| 1731432600 | 21126.62 | -943.91 | -4.28 | 21641.69 | 21821.54 | 21094.92 | 0 |
| 1731346200 | 22070.53 | 516.81 | 2.40 | 21931.67 | 22291.06 | 21922.2 | 0 |
| 1731087000 | 21553.72 | -334.53 | -1.53 | 21997.11 | 21997.13 | 21397.84 | 0 |
| 1731000600 | 21888.25 | 716.79 | 3.39 | 21431.67 | 22055.85 | 21412.92 | 0 |
| 1730914200 | 21171.46 | -490.19 | -2.26 | 21894.65 | 22351.86 | 21100.75 | 0 |
| 1730827800 | 21661.65 | 240.54 | 1.12 | 21468.96 | 21677.02 | 21322.28 | 0 |
| 1730741400 | 21421.11 | -247.27 | -1.14 | 21610.19 | 21732.13 | 21420.91 | 0 |
| 1730482200 | 21668.38 | 393.7 | 1.85 | 21309.34 | 21763.55 | 21282.82 | 0 |
| 1730395800 | 21274.68 | -406.94 | -1.88 | 21317.78 | 21515.11 | 21111.27 | 0 |
| 1730309400 | 21681.62 | -504.96 | -2.28 | 22014.43 | 22054.32 | 21553.82 | 0 |
| 1730223000 | 22186.58 | -124.47 | -0.56 | 22543.57 | 22563.66 | 22156.72 | 0 |
| 1730136600 | 22311.05 | 148.59 | 0.67 | 22304.33 | 22400.54 | 22009.39 | 0 |
| 1729873800 | 22162.46 | 44.74 | 0.20 | 22062.19 | 22282.24 | 21992.55 | 0 |
| 1729787400 | 22117.72 | 146.02 | 0.66 | 22060.41 | 22372.72 | 22060.41 | 0 |
| 1729701000 | 21971.7 | -102.94 | -0.47 | 22021.05 | 22169.29 | 21863.71 | 0 |
| 1729614600 | 22074.64 | -91.75 | -0.41 | 22318.39 | 22460.95 | 21953.41 | 0 |
| 1729528200 | 22166.39 | -458.53 | -2.03 | 22507.6 | 22589.55 | 22144.59 | 0 |
| 1729269000 | 22624.92 | 167.39 | 0.75 | 22364.24 | 22647.79 | 22356.19 | 0 |
| 1729182600 | 22457.53 | 340.51 | 1.54 | 22290 | 22665.33 | 22266.48 | 0 |
| 1729096200 | 22117.02 | -124.12 | -0.56 | 22191.19 | 22293.82 | 22045.64 | 0 |
| 1729009800 | 22241.14 | -52.78 | -0.24 | 22459.14 | 22578.77 | 22175.54 | 0 |
| 1728923400 | 22293.92 | 298.59 | 1.36 | 22070.04 | 22316.97 | 22031.32 | 0 |
| 1728664200 | 21995.33 | 364.7 | 1.69 | 21618.09 | 22002.7 | 21549.34 | 0 |
| 1728577800 | 21630.63 | -101.6 | -0.47 | 21702.75 | 21798.26 | 21482.82 | 0 |
| 1728491400 | 21732.23 | 419.16 | 1.97 | 21308.02 | 21741.6 | 21179.85 | 0 |
| 1728405000 | 21313.07 | -86.48 | -0.40 | 21024.58 | 21384.78 | 20966.38 | 0 |
| 1728318600 | 21399.55 | -44.29 | -0.21 | 21503.11 | 21506.93 | 21192.84 | 0 |
| 1728059400 | 21443.84 | 233.25 | 1.10 | 21104.56 | 21556.74 | 21067.95 | 0 |
| 1727973000 | 21210.59 | -338.03 | -1.57 | 21343.36 | 21424 | 21095.68 | 0 |
| 1727886600 | 21548.62 | -111.31 | -0.51 | 21676.94 | 21742.84 | 21311.54 | 0 |
| 1727800200 | 21659.93 | -255.79 | -1.17 | 22105.05 | 22194.78 | 21502.64 | 0 |
| 1727713800 | 21915.72 | -346.79 | -1.56 | 22115.55 | 22201.63 | 21891.5 | 0 |
| 1727454600 | 22262.51 | 529.35 | 2.44 | 21774.6 | 22303.85 | 21734.34 | 0 |
| 1727368200 | 21733.16 | 708.79 | 3.37 | 21443.11 | 21765.85 | 21399.9 | 0 |
| 1727281800 | 21024.37 | -176.55 | -0.83 | 20862.37 | 21128.18 | 20849.44 | 0 |
| 1727195400 | 21200.92 | 329.75 | 1.58 | 21169.4 | 21273.61 | 20994.6 | 0 |
| 1727109000 | 20871.17 | 272.71 | 1.32 | 20695.4 | 20894.46 | 20513.67 | 0 |
| 1726849800 | 20598.46 | -633.15 | -2.98 | 20991.33 | 21001.65 | 20576.85 | 0 |
| 1726763400 | 21231.61 | 638.06 | 3.10 | 20956.88 | 21325.34 | 20799.7 | 0 |
| 1726677000 | 20593.55 | -34.38 | -0.17 | 20633.53 | 20692.78 | 20558.03 | 0 |
| 1726590600 | 20627.93 | 201.62 | 0.99 | 20541.72 | 20801.15 | 20508.57 | 0 |
| 1726504200 | 20426.31 | -152.61 | -0.74 | 20401.37 | 20512.41 | 20352.4 | 0 |
| 1726245000 | 20578.92 | 392.44 | 1.94 | 20244.96 | 20628.6 | 20236.26 | 0 |
| 1726158600 | 20186.48 | 403.9 | 2.04 | 20218.9 | 20353.63 | 19892.65 | 0 |
| 1726072200 | 19782.58 | 136.29 | 0.69 | 19809.04 | 20007.05 | 19521.37 | 0 |
| 1725985800 | 19646.29 | -388.1 | -1.94 | 19974.75 | 20134.58 | 19576.64 | 0 |
| 1725899400 | 20034.39 | 299.08 | 1.52 | 19896.28 | 20122.21 | 19839.63 | 0 |
| 1725640200 | 19735.31 | -603.51 | -2.97 | 20245.45 | 20405.13 | 19676.36 | 0 |
| 1725553800 | 20338.82 | -35.86 | -0.18 | 20256.96 | 20560.48 | 20251.28 | 0 |
| 1725467400 | 20374.68 | -345.45 | -1.67 | 20242.34 | 20512.5 | 20242.34 | 0 |
| 1725381000 | 20720.13 | -412.51 | -1.95 | 21239.03 | 21264.15 | 20678.49 | 0 |
| 1725294600 | 21132.64 | 46.51 | 0.22 | 21094 | 21148.54 | 20792.91 | 0 |
| 1725035400 | 21086.13 | -14.9 | -0.07 | 21051.39 | 21228.47 | 21039.65 | 0 |
| 1724949000 | 21101.03 | 286.49 | 1.38 | 20831.96 | 21153.05 | 20809.77 | 0 |
| 1724862600 | 20814.54 | 219.31 | 1.06 | 20732.63 | 20978.36 | 20702.44 | 0 |
| 1724776200 | 20595.23 | 140.15 | 0.69 | 20497.2 | 20688.8 | 20465.25 | 0 |
| 1724689800 | 20455.08 | -42.06 | -0.21 | 20395.42 | 20503.38 | 20317.56 | 0 |
