Hot Features
프리미엄
DAX Plus Export Strategy Kursindex (D1EK)
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 | 13.48 | 3.33217975973 | 404.54 | 418.04 | 404.54 | 0 | 0 | IX |
| 4 | 12.56 | 3.09771617422 | 405.46 | 419.35 | 403.77 | 0 | 0 | IX |
| 12 | 38.42 | 10.1211801897 | 379.6 | 419.35 | 369.57 | 0 | 0 | IX |
| 26 | 49.28 | 13.3644302218 | 368.74 | 419.35 | 337.5 | 0 | 0 | IX |
| 52 | 17.65 | 4.40842220946 | 400.37 | 419.35 | 337.5 | 0 | 0 | IX |
| 156 | -107.56 | -20.4650100841 | 525.58 | 530.24 | 337.5 | 0 | 0 | IX |
| 260 | -92.74 | -18.157255854 | 510.76 | 598.73 | 300.11 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737480600 | 418.04 | 2.7 | 0.65 | 414.96 | 418.04 | 413.06 | 0 |
| 1737394200 | 415.34 | -0.66 | -0.16 | 415.69 | 415.93 | 411.81 | 0 |
| 1737135000 | 416 | 3.93 | 0.95 | 413.1 | 417.85 | 413.1 | 0 |
| 1737048600 | 412.07 | -1.51 | -0.37 | 413.76 | 416.91 | 409.82 | 0 |
| 1736962200 | 413.58 | 9.42 | 2.33 | 404.54 | 415.3 | 404.54 | 0 |
| 1736875800 | 404.16 | 0.02 | 0.00 | 404.52 | 408.62 | 403.77 | 0 |
| 1736789400 | 404.14 | -5.07 | -1.24 | 409.16 | 409.57 | 403.95 | 0 |
| 1736530200 | 409.21 | -4.59 | -1.11 | 413.89 | 415.95 | 408.63 | 0 |
| 1736443800 | 413.8 | 1.81 | 0.44 | 411.85 | 415.24 | 411.21 | 0 |
| 1736357400 | 411.99 | -5.21 | -1.25 | 417.75 | 418.45 | 410.18 | 0 |
| 1736271000 | 417.2 | 1.46 | 0.35 | 416.25 | 419.35 | 415.66 | 0 |
| 1736184600 | 415.74 | 6.77 | 1.66 | 408.77 | 416.22 | 408.77 | 0 |
| 1735925400 | 408.97 | -1.37 | -0.33 | 410.82 | 411.21 | 407.43 | 0 |
| 1735839000 | 410.34 | 3.14 | 0.77 | 407.09 | 410.34 | 406.29 | 0 |
| 1735579800 | 407.2 | -1.89 | -0.46 | 408.45 | 408.45 | 404.84 | 0 |
| 1735320600 | 409.09 | 2.45 | 0.60 | 405.46 | 410.08 | 404.92 | 0 |
| 1734975000 | 406.64 | 2.85 | 0.71 | 403.38 | 406.83 | 401.48 | 0 |
| 1734715800 | 403.79 | 1.27 | 0.32 | 401.51 | 404.2 | 398.15 | 0 |
| 1734629400 | 402.52 | -9.97 | -2.42 | 411 | 411 | 401.75 | 0 |
| 1734543000 | 412.49 | 1.62 | 0.39 | 410.67 | 414.34 | 410.67 | 0 |
| 1734456600 | 410.87 | -1.55 | -0.38 | 411.65 | 414 | 408.83 | 0 |
| 1734370200 | 412.42 | 2.21 | 0.54 | 410.19 | 412.42 | 408.76 | 0 |
| 1734111000 | 410.21 | -1.74 | -0.42 | 412.13 | 413.51 | 410.14 | 0 |
| 1734024600 | 411.95 | -2.03 | -0.49 | 413.92 | 416.03 | 410.99 | 0 |
| 1733938200 | 413.98 | 2.13 | 0.52 | 410.75 | 414.93 | 404.89 | 0 |
| 1733851800 | 411.85 | 0.87 | 0.21 | 410.33 | 414.14 | 408.99 | 0 |
| 1733765400 | 410.98 | -5.29 | -1.27 | 416.79 | 418.49 | 410.2 | 0 |
| 1733506200 | 416.27 | -0.56 | -0.13 | 416.34 | 418.47 | 414.83 | 0 |
| 1733419800 | 416.83 | 10.71 | 2.64 | 406.3 | 417.72 | 406.3 | 0 |
| 1733333400 | 406.12 | 2.76 | 0.68 | 403.61 | 408.08 | 403.61 | 0 |
| 1733247000 | 403.36 | 5.56 | 1.40 | 397.25 | 404.42 | 397.15 | 0 |
| 1733160600 | 397.8 | 3.37 | 0.85 | 393.85 | 397.8 | 392.42 | 0 |
| 1732901400 | 394.43 | 3.76 | 0.96 | 390.54 | 394.43 | 389.48 | 0 |
| 1732815000 | 390.67 | 2.35 | 0.61 | 389.07 | 391.55 | 388.79 | 0 |
| 1732728600 | 388.32 | -1.9 | -0.49 | 389.69 | 389.98 | 386.88 | 0 |
| 1732642200 | 390.22 | -3.72 | -0.94 | 392.72 | 392.87 | 388.98 | 0 |
| 1732555800 | 393.94 | 10.44 | 2.72 | 385.89 | 394.07 | 385.89 | 0 |
| 1732296600 | 383.5 | 7.62 | 2.03 | 377.79 | 384.74 | 376.47 | 0 |
| 1732210200 | 375.88 | -1.37 | -0.36 | 376.77 | 378.27 | 374.59 | 0 |
| 1732123800 | 377.25 | -2.98 | -0.78 | 381.35 | 382.76 | 376.76 | 0 |
| 1732037400 | 380.23 | -1.05 | -0.28 | 381.66 | 383.13 | 376.11 | 0 |
| 1731951000 | 381.28 | -1.66 | -0.43 | 384.25 | 387.9 | 379.87 | 0 |
| 1731691800 | 382.94 | -3.25 | -0.84 | 385.85 | 385.85 | 381.54 | 0 |
| 1731605400 | 386.19 | -0.39 | -0.10 | 387.52 | 387.52 | 383.08 | 0 |
| 1731519000 | 386.58 | 10.56 | 2.81 | 375.37 | 387.73 | 373.74 | 0 |
| 1731432600 | 376.02 | -11.21 | -2.89 | 386.15 | 386.75 | 375.69 | 0 |
| 1731346200 | 387.23 | 4.55 | 1.19 | 384.41 | 389.25 | 384.41 | 0 |
| 1731087000 | 382.68 | 0.74 | 0.19 | 382.39 | 384.51 | 379.62 | 0 |
| 1731000600 | 381.94 | 6.38 | 1.70 | 375.55 | 383.7 | 374.45 | 0 |
| 1730914200 | 375.56 | -2.22 | -0.59 | 376.95 | 386.51 | 375.14 | 0 |
| 1730827800 | 377.78 | 1.56 | 0.41 | 376.66 | 378.17 | 373.36 | 0 |
| 1730741400 | 376.22 | -2.03 | -0.54 | 378.66 | 381.69 | 376.2 | 0 |
| 1730482200 | 378.25 | 5.74 | 1.54 | 372.77 | 380.04 | 371.55 | 0 |
| 1730395800 | 372.51 | -1.54 | -0.41 | 372.51 | 375.45 | 369.57 | 0 |
| 1730309400 | 374.05 | -6.31 | -1.66 | 379.6 | 380.55 | 372.73 | 0 |
| 1730223000 | 380.36 | -1.59 | -0.42 | 382.72 | 383.94 | 376.63 | 0 |
| 1730136600 | 381.95 | -3.96 | -1.03 | 386.01 | 387.95 | 381.95 | 0 |
| 1729873800 | 385.91 | 10.75 | 2.87 | 375.19 | 385.91 | 374.29 | 0 |
| 1729787400 | 375.16 | 1.34 | 0.36 | 373.15 | 376.12 | 372.46 | 0 |
| 1729701000 | 373.82 | -3.22 | -0.85 | 375.84 | 378.37 | 373.82 | 0 |
| 1729614600 | 377.04 | -0.92 | -0.24 | 377.74 | 377.98 | 374.38 | 0 |
