Hot Features
프리미엄
DAX Plus Family 30 TR (D1BN)
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 | -72.62 | -1.09664091428 | 6622.04 | 6753.28 | 6522.21 | 0 | 0 | IX |
| 4 | 51.97 | 0.799852249729 | 6497.45 | 6753.28 | 6440.73 | 0 | 0 | IX |
| 12 | 309.85 | 4.96588707235 | 6239.57 | 6753.28 | 5919.83 | 0 | 0 | IX |
| 26 | 234.15 | 3.70767995668 | 6315.27 | 6753.28 | 5893.07 | 0 | 0 | IX |
| 52 | 402.99 | 6.55648888867 | 6146.43 | 6753.28 | 5855.68 | 0 | 0 | IX |
| 156 | -383.3 | -5.52885447559 | 6932.72 | 7414.01 | 5183.71 | 0 | 0 | IX |
| 260 | 276.39 | 4.40600475368 | 6273.03 | 9012.25 | 4337.46 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741023000 | 6696.78 | 131.65 | 2.01 | 6582.79 | 6747.63 | 6560.7299 | 0 |
| 1740763800 | 6565.13 | -34.44 | -0.52 | 6599.28 | 6599.28 | 6522.21 | 0 |
| 1740677400 | 6599.57 | -97.3 | -1.45 | 6665.63 | 6665.63 | 6551.05 | 0 |
| 1740591000 | 6696.87 | 57.97 | 0.87 | 6650.74 | 6753.28 | 6650.74 | 0 |
| 1740504600 | 6638.9 | -0.96 | -0.01 | 6622.04 | 6672.67 | 6612.38 | 0 |
| 1740418200 | 6639.86 | 63.02 | 0.96 | 6603.8 | 6687.2 | 6594.97 | 0 |
| 1740159000 | 6576.84 | 17.92 | 0.27 | 6574.52 | 6626.4399 | 6557.03 | 0 |
| 1740072600 | 6558.92 | -30.93 | -0.47 | 6601.09 | 6637.26 | 6542.77 | 0 |
| 1739986200 | 6589.85 | -101.12 | -1.51 | 6687.03 | 6709.84 | 6582.39 | 0 |
| 1739899800 | 6690.97 | 7.96 | 0.12 | 6698.1899 | 6734.02 | 6649.79 | 0 |
| 1739813400 | 6683.01 | 49.98 | 0.75 | 6622.2 | 6688.64 | 6613.35 | 0 |
| 1739554200 | 6633.03 | -41.79 | -0.63 | 6655.62 | 6663.86 | 6620.84 | 0 |
| 1739467800 | 6674.82 | 113.16 | 1.72 | 6596.89 | 6680.78 | 6596.89 | 0 |
| 1739381400 | 6561.66 | -7.28 | -0.11 | 6568.18 | 6584.17 | 6528.99 | 0 |
| 1739295000 | 6568.9399 | 14.27 | 0.22 | 6542.87 | 6573.62 | 6542.87 | 0 |
| 1739208600 | 6554.67 | 28.93 | 0.44 | 6529.1899 | 6568.7 | 6512.64 | 0 |
| 1738949400 | 6525.74 | -52.4 | -0.80 | 6565.86 | 6573.3 | 6512.81 | 0 |
| 1738863000 | 6578.14 | 57.1 | 0.88 | 6535.53 | 6582.05 | 6527.34 | 0 |
| 1738776600 | 6521.04 | 33.92 | 0.52 | 6469.1 | 6521.04 | 6440.7299 | 0 |
| 1738690200 | 6487.12 | -14.27 | -0.22 | 6497.45 | 6511.51 | 6447.9799 | 0 |
| 1738603800 | 6501.39 | -68.8 | -1.05 | 6417.3 | 6510.18 | 6414.76 | 0 |
| 1738344600 | 6570.1899 | -27.44 | -0.42 | 6599.99 | 6610.7299 | 6570.1899 | 0 |
| 1738258200 | 6597.63 | 107.07 | 1.65 | 6501.75 | 6597.63 | 6495.77 | 0 |
| 1738171800 | 6490.56 | 5.91 | 0.09 | 6488.03 | 6520.25 | 6484.52 | 0 |
| 1738085400 | 6484.65 | 41.57 | 0.65 | 6444.02 | 6527.86 | 6442.14 | 0 |
| 1737999000 | 6443.08 | 28.1 | 0.44 | 6397.12 | 6451.4799 | 6376.26 | 0 |
| 1737739800 | 6414.9799 | 78.36 | 1.24 | 6376.5 | 6430.87 | 6376.5 | 0 |
| 1737653400 | 6336.62 | 64.74 | 1.03 | 6266.1899 | 6340.92 | 6263.63 | 0 |
| 1737567000 | 6271.88 | 0 | 0.00 | 6271.88 | 6271.88 | 6271.88 | 0 |
| 1737480600 | 6271.88 | 10.06 | 0.16 | 6252.26 | 6274.68 | 6238.41 | 0 |
| 1737394200 | 6261.82 | 56.88 | 0.92 | 6212.02 | 6266.26 | 6188.95 | 0 |
| 1737135000 | 6204.9399 | 49.94 | 0.81 | 6171.57 | 6218.32 | 6170.51 | 0 |
| 1737048600 | 6155 | 63.7 | 1.05 | 6115.68 | 6197.91 | 6115.68 | 0 |
| 1736962200 | 6091.3 | 92.4 | 1.54 | 6012.37 | 6105.91 | 6011.67 | 0 |
| 1736875800 | 5998.9 | 5.64 | 0.09 | 6015.57 | 6069.55 | 5998.9 | 0 |
| 1736789400 | 5993.26 | -63.46 | -1.05 | 6057.18 | 6070.86 | 5993.26 | 0 |
| 1736530200 | 6056.72 | -28.02 | -0.46 | 6076.6899 | 6091.72 | 6039.55 | 0 |
| 1736443800 | 6084.74 | -7.38 | -0.12 | 6079.34 | 6095.53 | 6071.45 | 0 |
| 1736357400 | 6092.12 | -38.39 | -0.63 | 6132.4399 | 6150.4399 | 6068.25 | 0 |
| 1736271000 | 6130.51 | 20.63 | 0.34 | 6105.2 | 6138.24 | 6094.06 | 0 |
| 1736184600 | 6109.88 | 108.31 | 1.80 | 6025.08 | 6146.88 | 6025.08 | 0 |
| 1735925400 | 6001.57 | -46.53 | -0.77 | 6056.55 | 6057.52 | 5996.1 | 0 |
| 1735839000 | 6048.1 | 25.28 | 0.42 | 6030.29 | 6054.34 | 6012.54 | 0 |
| 1735579800 | 6022.82 | -31.2 | -0.52 | 6029.2 | 6034.72 | 6012.79 | 0 |
| 1735320600 | 6054.02 | 39.42 | 0.66 | 6007.61 | 6061.6899 | 6004.56 | 0 |
| 1734975000 | 6014.6 | 14.65 | 0.24 | 5980.81 | 6014.6 | 5958.13 | 0 |
| 1734715800 | 5999.95 | -5.1 | -0.08 | 5960.38 | 6002.36 | 5919.83 | 0 |
| 1734629400 | 6005.05 | -71.46 | -1.18 | 6055.38 | 6057.43 | 6005.05 | 0 |
| 1734543000 | 6076.51 | -12.02 | -0.20 | 6099.59 | 6099.59 | 6075.21 | 0 |
| 1734456600 | 6088.53 | -43.98 | -0.72 | 6118.01 | 6123.96 | 6088.53 | 0 |
| 1734370200 | 6132.51 | -48.59 | -0.79 | 6169.22 | 6176.84 | 6113.7299 | 0 |
| 1734111000 | 6181.1 | -54.34 | -0.87 | 6232.47 | 6235.96 | 6174.64 | 0 |
| 1734024600 | 6235.4399 | -64.56 | -1.02 | 6306.97 | 6314.14 | 6226.62 | 0 |
| 1733938200 | 6300 | 24.07 | 0.38 | 6281.53 | 6320.04 | 6203.06 | 0 |
| 1733851800 | 6275.93 | 3.29 | 0.05 | 6239.57 | 6292.75 | 6239.57 | 0 |
| 1733765400 | 6272.64 | 9.42 | 0.15 | 6259.75 | 6286.27 | 6227.52 | 0 |
| 1733506200 | 6263.22 | 35.56 | 0.57 | 6216.87 | 6274.61 | 6216.87 | 0 |
| 1733419800 | 6227.66 | 15.89 | 0.26 | 6212.4 | 6237.9 | 6197.45 | 0 |
| 1733333400 | 6211.77 | 98.48 | 1.61 | 6116.47 | 6211.77 | 6116.47 | 0 |
