Hot Features
프리미엄
INAV 028 Dummy UCITS ETF (D4L8)
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 | 0.2876 | 0.58656289643 | 49.0314 | 49.7568 | 48.839 | 0 | 0 | IX |
| 4 | -0.1135 | -0.229606028423 | 49.4325 | 49.7568 | 48.4577 | 0 | 0 | IX |
| 12 | -0.3854 | -0.775384070626 | 49.7044 | 55.6564 | 48.4577 | 0 | 0 | IX |
| 26 | 3.4076 | 7.42212173883 | 45.9114 | 55.6564 | 45.56 | 0 | 0 | IX |
| 52 | 2.3775 | 5.06481471619 | 46.9415 | 55.6564 | 45.56 | 0 | 0 | IX |
| 156 | 2.8597 | 6.15527999776 | 46.4593 | 55.6564 | 44.9199 | 0 | 0 | IX |
| 260 | 2.8597 | 6.15527999776 | 46.4593 | 55.6564 | 44.9199 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 49.319 | -0.05 | -0.11 | 49.5225 | 49.7568 | 49.071 | 0 |
| 1732210200 | 49.3722 | 0.04 | 0.08 | 49.3719 | 49.5491 | 49.314 | 0 |
| 1732123800 | 49.3327 | -0.08 | -0.16 | 49.1137 | 49.3584 | 48.9894 | 0 |
| 1732037400 | 49.4129 | 0.24 | 0.49 | 49.2995 | 49.732 | 49.2387 | 0 |
| 1731951000 | 49.1697 | 0.01 | 0.03 | 49.2292 | 49.3238 | 49.0352 | 0 |
| 1731691800 | 49.1556 | 0.19 | 0.39 | 49.0314 | 49.1561 | 48.839 | 0 |
| 1731605400 | 48.9655 | -0.14 | -0.28 | 48.9277 | 49.039 | 48.7637 | 0 |
| 1731519000 | 49.1037 | 0 | 0.01 | 48.7773 | 49.2987 | 48.7773 | 0 |
| 1731432600 | 49.1008 | 0.25 | 0.51 | 48.9485 | 49.1467 | 48.731 | 0 |
| 1731346200 | 48.8515 | -0.13 | -0.27 | 48.9268 | 48.951 | 48.6684 | 0 |
| 1731087000 | 48.9856 | 0.29 | 0.60 | 48.7381 | 49.0887 | 48.7381 | 0 |
| 1731000600 | 48.6929 | -0.01 | -0.03 | 48.6745 | 48.7811 | 48.4577 | 0 |
| 1730914200 | 48.7067 | -0.36 | -0.73 | 49.0067 | 49.0718 | 48.6786 | 0 |
| 1730827800 | 49.064 | -0.32 | -0.65 | 49.2219 | 49.3527 | 49.0324 | 0 |
| 1730741400 | 49.3864 | 0.44 | 0.90 | 49.167 | 49.4264 | 49.1465 | 0 |
| 1730482200 | 48.9455 | -0.62 | -1.25 | 49.3013 | 49.4476 | 48.7313 | 0 |
| 1730395800 | 49.5662 | 0.45 | 0.92 | 49.0908 | 49.675 | 49.0722 | 0 |
| 1730309400 | 49.116 | 0.26 | 0.53 | 49.079 | 49.2763 | 48.8465 | 0 |
| 1730223000 | 48.8561 | -0.36 | -0.73 | 49.2152 | 49.2152 | 48.7309 | 0 |
| 1730136600 | 49.2144 | -0.03 | -0.05 | 49.0669 | 49.3118 | 48.9918 | 0 |
| 1729873800 | 49.2407 | -0.12 | -0.24 | 49.4325 | 49.4505 | 49.2023 | 0 |
| 1729787400 | 49.3592 | 0.01 | 0.02 | 49.4529 | 49.4721 | 49.2198 | 0 |
| 1729701000 | 49.3471 | 0.04 | 0.07 | 49.1739 | 49.3616 | 49.0722 | 0 |
| 1729614600 | 49.3117 | -0.01 | -0.03 | 49.1595 | 49.4835 | 49.1387 | 0 |
| 1729528200 | 49.3252 | -0.1 | -0.20 | 49.3917 | 49.5853 | 49.289 | 0 |
| 1729269000 | 49.4232 | -0.05 | -0.10 | 49.2008 | 49.4755 | 49.1326 | 0 |
| 1729182600 | 49.4722 | -0.2 | -0.40 | 49.5611 | 49.6842 | 49.46 | 0 |
| 1729096200 | 49.6704 | 0.33 | 0.66 | 49.7818 | 49.833 | 49.541 | 0 |
| 1729009800 | 49.3452 | 0.11 | 0.22 | 49.427 | 49.5219 | 49.2513 | 0 |
| 1728923400 | 49.2389 | -0.32 | -0.64 | 49.5491 | 49.5491 | 49.195 | 0 |
| 1728664200 | 49.5582 | -0.14 | -0.28 | 49.6556 | 49.8628 | 49.4519 | 0 |
| 1728577800 | 49.6986 | 0.26 | 0.52 | 49.3992 | 55.6564 | 49.2957 | 0 |
| 1728491400 | 49.441 | -0.02 | -0.04 | 49.6024 | 49.7 | 49.4217 | 0 |
| 1728405000 | 49.4615 | -0.2 | -0.39 | 49.8266 | 49.872 | 49.3574 | 0 |
| 1728318600 | 49.6567 | 0.16 | 0.32 | 49.4497 | 49.7746 | 49.4129 | 0 |
| 1728059400 | 49.5005 | -0.56 | -1.12 | 50.0486 | 50.1224 | 49.3639 | 0 |
| 1727973000 | 50.0587 | 0.21 | 0.43 | 49.9719 | 50.4853 | 49.8323 | 0 |
| 1727886600 | 49.8454 | -0.3 | -0.60 | 50.1279 | 50.1279 | 49.7071 | 0 |
| 1727800200 | 50.148 | 0.58 | 1.17 | 49.6281 | 50.269 | 49.5488 | 0 |
| 1727713800 | 49.5674 | -0.16 | -0.32 | 49.8469 | 49.897 | 49.5334 | 0 |
| 1727454600 | 49.7265 | 0.4 | 0.80 | 49.4641 | 49.8666 | 49.4628 | 0 |
| 1727368200 | 49.3296 | -0.15 | -0.31 | 49.4129 | 49.6352 | 49.2838 | 0 |
| 1727281800 | 49.4818 | -0.16 | -0.32 | 49.7357 | 49.816 | 49.2514 | 0 |
| 1727195400 | 49.6407 | 0.1 | 0.21 | 49.516 | 49.6485 | 49.3398 | 0 |
| 1727109000 | 49.5387 | -0.04 | -0.08 | 49.5461 | 49.7943 | 49.281 | 0 |
| 1726849800 | 49.5782 | -0.29 | -0.59 | 49.7692 | 49.8731 | 49.5583 | 0 |
| 1726763400 | 49.8719 | -0.43 | -0.86 | 50.12 | 50.2175 | 49.7585 | 0 |
| 1726677000 | 50.3039 | -0.2 | -0.40 | 50.5558 | 50.5801 | 50.2285 | 0 |
| 1726590600 | 50.5061 | 0.03 | 0.06 | 50.5469 | 50.6349 | 50.3032 | 0 |
| 1726504200 | 50.4778 | 0.58 | 1.17 | 49.9283 | 50.6214 | 49.9283 | 0 |
| 1726245000 | 49.8946 | -0.39 | -0.78 | 50.4411 | 50.6658 | 49.8573 | 0 |
| 1726158600 | 50.2851 | 0.11 | 0.21 | 50.4747 | 50.5699 | 49.7818 | 0 |
| 1726072200 | 50.1784 | -0.57 | -1.12 | 50.9372 | 51.0369 | 50.1584 | 0 |
| 1725985800 | 50.745 | 0.22 | 0.44 | 50.3654 | 50.9672 | 49.974 | 0 |
| 1725899400 | 50.5236 | -0.1 | -0.19 | 50.4255 | 50.5698 | 50.033 | 0 |
| 1725640200 | 50.6198 | 0.51 | 1.02 | 50.4362 | 50.7191 | 50.1054 | 0 |
| 1725553800 | 50.11 | 0.12 | 0.23 | 50.175 | 50.2532 | 49.9334 | 0 |
| 1725467400 | 49.9927 | 0.11 | 0.22 | 50.0441 | 50.1012 | 49.4485 | 0 |
| 1725381000 | 49.8848 | 0.4 | 0.82 | 49.581 | 49.9993 | 49.3724 | 0 |
| 1725294600 | 49.481 | -0.29 | -0.59 | 49.6353 | 49.7111 | 49.3616 | 0 |
| 1725035400 | 49.7759 | 0.02 | 0.04 | 49.7044 | 49.8395 | 49.3248 | 0 |
| 1724949000 | 49.758 | -0.24 | -0.48 | 50.0272 | 50.1199 | 49.1083 | 0 |
| 1724862600 | 49.9968 | 0.34 | 0.69 | 49.8266 | 50.1549 | 49.3582 | 0 |
| 1724776200 | 49.6552 | 0.09 | 0.18 | 49.7469 | 49.8169 | 49.1417 | 0 |
| 1724689800 | 49.5658 | -0.15 | -0.31 | 49.8532 | 49.9771 | 49.4084 | 0 |
