Hot Features
프리미엄
DBIX India Kursindex GBP (D1AY)
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 | 29.36 | 2.336649423 | 1256.5 | 1301.46 | 1251.73 | 0 | 0 | IX |
| 4 | -22.18 | -1.69566679918 | 1308.04 | 1333.56 | 1236.96 | 0 | 0 | IX |
| 12 | -24.92 | -1.90115808908 | 1310.78 | 1375.2 | 1236.96 | 0 | 0 | IX |
| 26 | -25.61 | -1.95277055518 | 1311.47 | 1375.2 | 1236.96 | 0 | 0 | IX |
| 52 | 75.37 | 6.22640418343 | 1210.49 | 1375.2 | 1184.44 | 0 | 0 | IX |
| 156 | 150.54 | 13.2596977064 | 1135.32 | 1375.2 | 999.91 | 0 | 0 | IX |
| 260 | 587.9 | 84.2311880337 | 697.96 | 1375.2 | 427.04 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738603800 | 1274.97 | -7.48 | -0.58 | 1300.81 | 1301.46 | 1269.93 | 0 |
| 1738344600 | 1282.45 | 10.23 | 0.80 | 1277.09 | 1291.15 | 1277.09 | 0 |
| 1738258200 | 1272.22 | 10 | 0.79 | 1259.46 | 1273.1 | 1259.46 | 0 |
| 1738171800 | 1262.22 | 1.02 | 0.08 | 1264.75 | 1269.3599 | 1260.96 | 0 |
| 1738085400 | 1261.2 | 11.48 | 0.92 | 1256.5 | 1261.47 | 1251.73 | 0 |
| 1737999000 | 1249.72 | -0.08 | -0.01 | 1249.76 | 1250.67 | 1236.96 | 0 |
| 1737739800 | 1249.8 | -18.29 | -1.44 | 1261.33 | 1261.33 | 1249.06 | 0 |
| 1737653400 | 1268.09 | -9.21 | -0.72 | 1276.35 | 1277.64 | 1266.45 | 0 |
| 1737567000 | 1277.3 | 10.38 | 0.82 | 1265.27 | 1278.07 | 1259.79 | 0 |
| 1737480600 | 1266.92 | -24.91 | -1.93 | 1284.38 | 1284.38 | 1265.9 | 0 |
| 1737394200 | 1291.83 | -5.93 | -0.46 | 1294.01 | 1298.49 | 1284.65 | 0 |
| 1737135000 | 1297.76 | -0.78 | -0.06 | 1304.99 | 1307.3599 | 1291.66 | 0 |
| 1737048600 | 1298.54 | -8.46 | -0.65 | 1311.44 | 1321.96 | 1294.8599 | 0 |
| 1736962200 | 1307 | 4.16 | 0.32 | 1297.59 | 1308.97 | 1291.65 | 0 |
| 1736875800 | 1302.84 | 3.14 | 0.24 | 1299.3599 | 1309.68 | 1296.64 | 0 |
| 1736789400 | 1299.7 | -12.2 | -0.93 | 1314.33 | 1314.33 | 1298.49 | 0 |
| 1736530200 | 1311.9 | -13.17 | -0.99 | 1324.49 | 1326.74 | 1309.22 | 0 |
| 1736443800 | 1325.07 | 3.08 | 0.23 | 1333.56 | 1333.56 | 1322.48 | 0 |
| 1736357400 | 1321.99 | 7.3 | 0.56 | 1314.65 | 1331.42 | 1314.08 | 0 |
| 1736271000 | 1314.69 | 3.92 | 0.30 | 1308.04 | 1318.55 | 1306.08 | 0 |
| 1736184600 | 1310.77 | -19.67 | -1.48 | 1325.71 | 1325.71 | 1303.4 | 0 |
| 1735925400 | 1330.44 | -16.28 | -1.21 | 1348.1 | 1348.1 | 1329.33 | 0 |
| 1735839000 | 1346.72 | 37.79 | 2.89 | 1311.88 | 1348.88 | 1311.88 | 0 |
| 1735579800 | 1308.93 | -9.46 | -0.72 | 1318.9 | 1318.9 | 1304.7 | 0 |
| 1735320600 | 1318.39 | -6.66 | -0.50 | 1330.48 | 1330.48 | 1316.96 | 0 |
| 1734975000 | 1325.05 | 3.37 | 0.25 | 1322.8 | 1326.43 | 1317.91 | 0 |
| 1734715800 | 1321.68 | -17.16 | -1.28 | 1337.34 | 1337.34 | 1312.16 | 0 |
| 1734629400 | 1338.84 | 1.04 | 0.08 | 1328.9 | 1339.8599 | 1319.83 | 0 |
| 1734543000 | 1337.8 | -2.09 | -0.16 | 1344.1199 | 1344.1199 | 1336.22 | 0 |
| 1734456600 | 1339.89 | -25.74 | -1.88 | 1355.66 | 1355.8599 | 1339.52 | 0 |
| 1734370200 | 1365.63 | -5.08 | -0.37 | 1369.6099 | 1370.2 | 1363.3 | 0 |
| 1734111000 | 1370.71 | 14.24 | 1.05 | 1363.67 | 1375.2 | 1362.21 | 0 |
| 1734024600 | 1356.47 | -6.53 | -0.48 | 1356.92 | 1358.92 | 1351.96 | 0 |
| 1733938200 | 1363 | -2.01 | -0.15 | 1364.81 | 1365.99 | 1357.44 | 0 |
| 1733851800 | 1365.01 | -2.08 | -0.15 | 1365.33 | 1365.33 | 1359.1199 | 0 |
| 1733765400 | 1367.09 | 1.56 | 0.11 | 1360.21 | 1372.23 | 1357.26 | 0 |
| 1733506200 | 1365.53 | -5.64 | -0.41 | 1366.04 | 1371.58 | 1361.24 | 0 |
| 1733419800 | 1371.17 | 15.34 | 1.13 | 1355.73 | 1371.5 | 1354.82 | 0 |
| 1733333400 | 1355.83 | 6.88 | 0.51 | 1349 | 1360.77 | 1349 | 0 |
| 1733247000 | 1348.95 | 4.9 | 0.36 | 1346.84 | 1354.64 | 1345.35 | 0 |
| 1733160600 | 1344.05 | 7.58 | 0.57 | 1334.24 | 1346.57 | 1333.1 | 0 |
| 1732901400 | 1336.47 | -6.24 | -0.46 | 1338.81 | 1348.68 | 1332.18 | 0 |
| 1732815000 | 1342.71 | -6.54 | -0.48 | 1350.8 | 1351.66 | 1341.94 | 0 |
| 1732728600 | 1349.25 | -17.15 | -1.26 | 1361.7 | 1364.3599 | 1347.82 | 0 |
| 1732642200 | 1366.4 | -4.08 | -0.30 | 1366.19 | 1367.21 | 1357.19 | 0 |
| 1732555800 | 1370.48 | 24.55 | 1.82 | 1345.45 | 1373.8699 | 1345.45 | 0 |
| 1732296600 | 1345.93 | 41.64 | 3.19 | 1308.25 | 1346.47 | 1308.25 | 0 |
| 1732210200 | 1304.29 | -2.32 | -0.18 | 1303.2 | 1305.21 | 1294.72 | 0 |
| 1732123800 | 1306.6099 | 3.62 | 0.28 | 1300.65 | 1311.18 | 1300.65 | 0 |
| 1732037400 | 1302.99 | 7.93 | 0.61 | 1294.78 | 1304.13 | 1293.73 | 0 |
| 1731951000 | 1295.06 | 4.41 | 0.34 | 1294.13 | 1296.55 | 1289.42 | 0 |
| 1731691800 | 1290.65 | -3.27 | -0.25 | 1296.6099 | 1298.88 | 1290.03 | 0 |
| 1731605400 | 1293.92 | 2.23 | 0.17 | 1294.64 | 1301.44 | 1291.67 | 0 |
| 1731519000 | 1291.69 | -13.39 | -1.03 | 1297.57 | 1297.57 | 1286.51 | 0 |
| 1731432600 | 1305.08 | -1.86 | -0.14 | 1310.78 | 1310.78 | 1298.6 | 0 |
| 1731346200 | 1306.94 | 7.07 | 0.54 | 1300.4 | 1307.3699 | 1295.8599 | 0 |
| 1731087000 | 1299.8699 | 8.69 | 0.67 | 1295.1099 | 1300.57 | 1289.77 | 0 |
| 1731000600 | 1291.18 | -17.53 | -1.34 | 1305.77 | 1307.6 | 1287.68 | 0 |
| 1730914200 | 1308.71 | 21.18 | 1.65 | 1303.72 | 1317.51 | 1301.4 | 0 |
| 1730827800 | 1287.53 | 10.23 | 0.80 | 1272.7 | 1287.76 | 1272.7 | 0 |
| 1730741400 | 1277.3 | -11.53 | -0.89 | 1282.33 | 1282.33 | 1271.8699 | 0 |
