Hot Features
프리미엄
X Dax (D1AR)
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 | 35.8 | 0.186749156238 | 19170.1 | 19290.4 | 18984.79 | 0 | 0 | IX |
| 4 | -199.06 | -1.02582020267 | 19404.96 | 19616.77 | 18938.49 | 0 | 0 | IX |
| 12 | 325.37 | 1.72330967404 | 18880.53 | 19660.16 | 18187.24 | 0 | 0 | IX |
| 26 | 463.9 | 2.47518941415 | 18742 | 19660.16 | 17203.65 | 0 | 0 | IX |
| 52 | 3284.99 | 20.6331798873 | 15920.91 | 19660.16 | 15915.57 | 0 | 0 | IX |
| 156 | 3018.82 | 18.6495649617 | 16187.08 | 19660.16 | 11939.46 | 0 | 0 | IX |
| 260 | 6058.77 | 46.0843545321 | 13147.13 | 19660.16 | 8221.48 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 19160.17 | 120.54 | 0.63 | 19091.42 | 19167.15 | 18995.7 | 0 |
| 1732123800 | 19039.63 | -4.43 | -0.02 | 19153.66 | 19187.56 | 18984.79 | 0 |
| 1732037400 | 19044.06 | -119.58 | -0.62 | 19194.52 | 19198.51 | 19027.11 | 0 |
| 1731951000 | 19163.64 | -5.67 | -0.03 | 19272.46 | 19290.4 | 19156.66 | 0 |
| 1731691800 | 19169.31 | -36.9 | -0.19 | 19170.1 | 19229.11 | 19125.24 | 0 |
| 1731605400 | 19206.21 | 183.87 | 0.97 | 18952.44 | 19278.97 | 18938.49 | 0 |
| 1731519000 | 19022.34 | 45 | 0.24 | 19005.1 | 19071.86 | 18976.51 | 0 |
| 1731432600 | 18977.34 | -451.84 | -2.33 | 19272.69 | 19311.54 | 18973.35 | 0 |
| 1731346200 | 19429.18 | 241.39 | 1.26 | 19309.72 | 19464.05 | 19290.79 | 0 |
| 1731087000 | 19187.79 | -215.52 | -1.11 | 19397.19 | 19424.08 | 19186.8 | 0 |
| 1731000600 | 19403.31 | 382.57 | 2.01 | 19113.24 | 19404.31 | 19079.38 | 0 |
| 1730914200 | 19020.74 | -275.22 | -1.43 | 19266.97 | 19463.13 | 19003.81 | 0 |
| 1730827800 | 19295.96 | 163.04 | 0.85 | 19180.6 | 19305.92 | 19159.69 | 0 |
| 1730741400 | 19132.92 | -116.3 | -0.60 | 19272.62 | 19298.5 | 19095.09 | 0 |
| 1730482200 | 19249.22 | 156.07 | 0.82 | 19059.19 | 19263.16 | 19057.2 | 0 |
| 1730395800 | 19093.15 | -187.53 | -0.97 | 19163.22 | 19173.17 | 19053.35 | 0 |
| 1730309400 | 19280.68 | -196.51 | -1.01 | 19449.29 | 19456.26 | 19242.88 | 0 |
| 1730223000 | 19477.19 | -74 | -0.38 | 19568.02 | 19616.77 | 19468.24 | 0 |
| 1730136600 | 19551.19 | 62.38 | 0.32 | 19530.18 | 19585.9 | 19524.21 | 0 |
| 1729873800 | 19488.81 | 65.81 | 0.34 | 19404.96 | 19493.79 | 19398.99 | 0 |
| 1729787400 | 19423 | 38.13 | 0.20 | 19358.95 | 19451.85 | 19355.96 | 0 |
| 1729701000 | 19384.87 | -31.39 | -0.16 | 19466.91 | 19470.88 | 19371.94 | 0 |
| 1729614600 | 19416.26 | -68.64 | -0.35 | 19540.53 | 19554.45 | 19412.28 | 0 |
| 1729528200 | 19484.9 | -169.3 | -0.86 | 19616.18 | 19635.07 | 19451.1 | 0 |
| 1729269000 | 19654.2 | 72.01 | 0.37 | 19558.24 | 19660.16 | 19537.37 | 0 |
| 1729182600 | 19582.19 | 143.21 | 0.74 | 19462.78 | 19595.11 | 19449.86 | 0 |
| 1729096200 | 19438.98 | -72.43 | -0.37 | 19486.57 | 19493.52 | 19405.2 | 0 |
| 1729009800 | 19511.41 | -17.28 | -0.09 | 19537.59 | 19590.24 | 19454.79 | 0 |
| 1728923400 | 19528.69 | 168.55 | 0.87 | 19380.62 | 19532.66 | 19379.63 | 0 |
| 1728664200 | 19360.14 | 134.36 | 0.70 | 19225.64 | 19380.01 | 19203.79 | 0 |
| 1728577800 | 19225.78 | -28.37 | -0.15 | 19236.22 | 19250.12 | 19199.95 | 0 |
| 1728491400 | 19254.15 | 162.7 | 0.85 | 19083.46 | 19262.09 | 19054.67 | 0 |
| 1728405000 | 19091.45 | 3.35 | 0.02 | 18940.14 | 19096.41 | 18910.37 | 0 |
| 1728318600 | 19088.1 | -60.41 | -0.32 | 19166.09 | 19201.83 | 19072.22 | 0 |
| 1728059400 | 19148.51 | 118.19 | 0.62 | 19013.36 | 19183.25 | 18973.67 | 0 |
| 1727973000 | 19030.32 | -137.96 | -0.72 | 19040.26 | 19095.82 | 18991.63 | 0 |
| 1727886600 | 19168.28 | -40.25 | -0.21 | 19211.5 | 19226.37 | 19150.43 | 0 |
| 1727800200 | 19208.53 | -136.79 | -0.71 | 19385.01 | 19418.72 | 19188.69 | 0 |
| 1727713800 | 19345.32 | -103.43 | -0.53 | 19431.86 | 19444.75 | 19322.51 | 0 |
| 1727454600 | 19448.75 | 192.73 | 1.00 | 19262.9 | 19487.41 | 19258.94 | 0 |
| 1727368200 | 19256.02 | 326.6 | 1.73 | 19075.08 | 19277.83 | 19069.14 | 0 |
| 1727281800 | 18929.42 | -63.41 | -0.33 | 18875.79 | 18932.39 | 18847.04 | 0 |
| 1727195400 | 18992.83 | 146.21 | 0.78 | 18938.74 | 19005.72 | 18923.87 | 0 |
| 1727109000 | 18846.62 | 112.7 | 0.60 | 18793.12 | 18865.45 | 18773.3 | 0 |
| 1726849800 | 18733.92 | -291.59 | -1.53 | 18913.81 | 18937.59 | 18706.17 | 0 |
| 1726763400 | 19025.51 | 304.91 | 1.63 | 18855.28 | 19026.51 | 18818.28 | 0 |
| 1726677000 | 18720.6 | 31.45 | 0.17 | 18719.09 | 18739.08 | 18696.61 | 0 |
| 1726590600 | 18689.15 | 36.44 | 0.20 | 18711.01 | 18733.13 | 18682.15 | 0 |
| 1726504200 | 18652.71 | -12.55 | -0.07 | 18703.28 | 18706.27 | 18626.3 | 0 |
| 1726245000 | 18665.26 | 156.48 | 0.85 | 18572.39 | 18712.23 | 18531.42 | 0 |
| 1726158600 | 18508.78 | 107.97 | 0.59 | 18515.94 | 18550.9 | 18480.8 | 0 |
| 1726072200 | 18400.81 | 190.6 | 1.05 | 18290.4 | 18401.81 | 18285.4 | 0 |
| 1725985800 | 18210.21 | -266.29 | -1.44 | 18440.86 | 18450.85 | 18187.24 | 0 |
| 1725899400 | 18476.5 | 198.51 | 1.09 | 18349.7 | 18476.5 | 18342.71 | 0 |
| 1725640200 | 18277.99 | -291.28 | -1.57 | 18581.1 | 18590.09 | 18270 | 0 |
| 1725553800 | 18569.27 | -9.02 | -0.05 | 18555.56 | 18598.23 | 18510.64 | 0 |
| 1725467400 | 18578.29 | -163.49 | -0.87 | 18531.5 | 18596.26 | 18472.62 | 0 |
| 1725381000 | 18741.78 | -194.97 | -1.03 | 18935.1 | 18960.04 | 18733.8 | 0 |
| 1725294600 | 18936.75 | 65.36 | 0.35 | 18928.37 | 18940.74 | 18912.4 | 0 |
| 1725035400 | 18871.39 | -87.88 | -0.46 | 18880.53 | 18911.3 | 18870.39 | 0 |
| 1724949000 | 18959.27 | 174.54 | 0.93 | 18788.99 | 18972.24 | 18772.03 | 0 |
| 1724862600 | 18784.73 | 94.61 | 0.51 | 18715.3 | 18803.67 | 18709.32 | 0 |
| 1724776200 | 18690.12 | 47.61 | 0.26 | 18660.57 | 18699.1 | 18630.65 | 0 |
| 1724689800 | 18642.51 | 60.72 | 0.33 | 18591.78 | 18644.51 | 18570.84 | 0 |
| 1724430600 | 18581.79 | 65.31 | 0.35 | 18501.4 | 18648.59 | 18501.4 | 0 |
| 1724344200 | 18516.48 | 68.74 | 0.37 | 18444.79 | 18516.48 | 18435.82 | 0 |
