Hot Features
프리미엄
WKN A30A2Q (D1EN)
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 | 0.0626 | 0.0518302451836 | 120.7789 | 121.5536 | 120.7572 | 0 | 0 | IX |
| 4 | -1.6589 | -1.35419965976 | 122.5004 | 122.92 | 120.4556 | 0 | 0 | IX |
| 12 | 0.8142 | 0.678345676359 | 120.0273 | 122.92 | 118.9185 | 0 | 0 | IX |
| 26 | -0.9972 | -0.818459159528 | 121.8387 | 122.92 | 118.9185 | 0 | 0 | IX |
| 52 | 0.9689 | 0.808274785063 | 119.8726 | 123.2554 | 118.9185 | 0 | 0 | IX |
| 156 | 2.2276 | 1.87802609981 | 118.6139 | 123.2554 | 116.5194 | 0 | 0 | IX |
| 260 | 2.2276 | 1.87802609981 | 118.6139 | 123.2554 | 116.5194 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 121.0465 | 0.07 | 0.06 | 121.0587 | 121.1135 | 120.8594 | 0 |
| 1739467800 | 120.9787 | -0.35 | -0.29 | 121.1149 | 121.3423 | 120.9715 | 0 |
| 1739381400 | 121.3256 | 0.27 | 0.23 | 121.0226 | 121.5536 | 120.9718 | 0 |
| 1739295000 | 121.0517 | 0.07 | 0.06 | 121.3022 | 121.3691 | 120.9465 | 0 |
| 1739208600 | 120.9826 | -0.07 | -0.06 | 120.7789 | 121.0758 | 120.7572 | 0 |
| 1738949400 | 121.055 | -0.14 | -0.12 | 121.315 | 121.3349 | 120.9618 | 0 |
| 1738863000 | 121.1988 | 0.3 | 0.25 | 120.8635 | 121.6825 | 120.8412 | 0 |
| 1738776600 | 120.8999 | 0.13 | 0.11 | 120.8586 | 121.0943 | 120.6195 | 0 |
| 1738690200 | 120.7714 | 0.29 | 0.24 | 120.5936 | 120.9708 | 120.5936 | 0 |
| 1738603800 | 120.4774 | -0.83 | -0.69 | 120.8612 | 120.9074 | 120.4556 | 0 |
| 1738344600 | 121.3113 | -0.11 | -0.09 | 121.4763 | 121.5371 | 121.2967 | 0 |
| 1738258200 | 121.4182 | -0.23 | -0.19 | 121.52 | 121.8252 | 121.361 | 0 |
| 1738171800 | 121.6506 | -0.11 | -0.09 | 121.459 | 121.7245 | 121.4295 | 0 |
| 1738085400 | 121.7566 | -0.32 | -0.26 | 121.7606 | 121.8755 | 121.6247 | 0 |
| 1737999000 | 122.0799 | -0.07 | -0.05 | 122.0886 | 122.2105 | 121.7837 | 0 |
| 1737739800 | 122.1467 | -0.27 | -0.22 | 122.5416 | 122.7955 | 122.1176 | 0 |
| 1737653400 | 122.4183 | -0.26 | -0.21 | 122.6195 | 122.7175 | 122.353 | 0 |
| 1737567000 | 122.6775 | -0.01 | -0.01 | 122.6187 | 122.7846 | 122.4611 | 0 |
| 1737480600 | 122.6912 | 0.04 | 0.03 | 122.6738 | 122.771 | 122.536 | 0 |
| 1737394200 | 122.652 | 0.12 | 0.10 | 122.5004 | 122.92 | 122.3377 | 0 |
| 1737135000 | 122.5294 | 0.47 | 0.39 | 122.5133 | 122.587 | 122.3341 | 0 |
| 1737048600 | 122.0565 | -0.02 | -0.02 | 122.2115 | 122.367 | 122.0493 | 0 |
| 1736962200 | 122.081 | -0.38 | -0.31 | 122.1306 | 122.427 | 121.6927 | 0 |
| 1736875800 | 122.4569 | 0.74 | 0.61 | 121.7471 | 122.6313 | 121.5795 | 0 |
| 1736789400 | 121.7181 | 0.19 | 0.16 | 121.9933 | 122.1194 | 121.6128 | 0 |
| 1736530200 | 121.5294 | 0.09 | 0.08 | 121.4444 | 121.6629 | 121.249 | 0 |
| 1736443800 | 121.4372 | 0.55 | 0.46 | 121.6657 | 121.8268 | 121.2897 | 0 |
| 1736357400 | 120.883 | 0.59 | 0.49 | 120.1018 | 121.0425 | 120.0495 | 0 |
| 1736271000 | 120.2975 | 0.04 | 0.03 | 120.2248 | 120.3672 | 120.0838 | 0 |
| 1736184600 | 120.261 | 0.15 | 0.12 | 120.1691 | 120.5253 | 120.0602 | 0 |
| 1735925400 | 120.1111 | 0.06 | 0.05 | 120.1335 | 120.2914 | 120.0894 | 0 |
| 1735839000 | 120.0465 | -0.13 | -0.11 | 119.8797 | 120.6297 | 119.8797 | 0 |
| 1735579800 | 120.1767 | 0.15 | 0.12 | 120.0053 | 120.2129 | 119.8363 | 0 |
| 1735320600 | 120.027 | -0.19 | -0.16 | 120.4029 | 120.6013 | 119.9225 | 0 |
| 1734975000 | 120.2147 | 0.3 | 0.25 | 119.9849 | 120.3016 | 119.8048 | 0 |
| 1734715800 | 119.9125 | 0.31 | 0.26 | 120.1532 | 120.2916 | 119.7876 | 0 |
| 1734629400 | 119.6034 | 0.27 | 0.23 | 119.2314 | 119.7306 | 118.9774 | 0 |
| 1734543000 | 119.3327 | -0.15 | -0.13 | 119.6485 | 119.7173 | 119.3255 | 0 |
| 1734456600 | 119.4821 | -0.22 | -0.18 | 119.5629 | 119.8146 | 119.4668 | 0 |
| 1734370200 | 119.7003 | -0.5 | -0.42 | 120.248 | 120.3758 | 119.6472 | 0 |
| 1734111000 | 120.2046 | 0.69 | 0.58 | 119.7751 | 120.2784 | 119.7534 | 0 |
| 1734024600 | 119.5148 | 0.5 | 0.42 | 119.1153 | 119.6224 | 119.0368 | 0 |
| 1733938200 | 119.0141 | -0.11 | -0.10 | 119.092 | 119.2969 | 118.9185 | 0 |
| 1733851800 | 119.1282 | -0.43 | -0.36 | 119.6622 | 119.6694 | 119.0993 | 0 |
| 1733765400 | 119.561 | -0.24 | -0.20 | 119.6428 | 119.7754 | 119.5193 | 0 |
| 1733506200 | 119.8017 | 0.03 | 0.03 | 119.8403 | 120.0637 | 119.6752 | 0 |
| 1733419800 | 119.768 | 0.12 | 0.10 | 119.5905 | 119.8764 | 119.5399 | 0 |
| 1733333400 | 119.6483 | -0.25 | -0.20 | 119.713 | 119.9271 | 119.48 | 0 |
| 1733247000 | 119.8936 | 0.02 | 0.02 | 119.7573 | 120.1087 | 119.7142 | 0 |
| 1733160600 | 119.8729 | -0.11 | -0.09 | 119.6161 | 119.909 | 119.4756 | 0 |
| 1732901400 | 119.9845 | -0.16 | -0.13 | 120.0981 | 120.3406 | 119.957 | 0 |
| 1732815000 | 120.1414 | -0.25 | -0.21 | 120.3245 | 120.4496 | 120.0826 | 0 |
| 1732728600 | 120.3895 | -0.16 | -0.13 | 120.3645 | 120.6365 | 120.3321 | 0 |
| 1732642200 | 120.5522 | 0.11 | 0.09 | 120.5202 | 120.773 | 120.3917 | 0 |
| 1732555800 | 120.4408 | 0.51 | 0.43 | 120.0273 | 120.7134 | 120.0273 | 0 |
| 1732296600 | 119.9262 | -0.14 | -0.12 | 120.3911 | 120.5102 | 119.349 | 0 |
| 1732210200 | 120.0663 | -0.03 | -0.03 | 120.2162 | 120.3902 | 120.0447 | 0 |
| 1732123800 | 120.1007 | -0.41 | -0.34 | 120.2477 | 120.3482 | 119.9675 | 0 |
| 1732037400 | 120.5074 | -0.07 | -0.06 | 120.4195 | 120.8565 | 120.2202 | 0 |
| 1731951000 | 120.5782 | 0.05 | 0.04 | 120.5088 | 120.8061 | 120.4182 | 0 |
