Hot Features
프리미엄
INAV XTR2 ITGO01DL (D4LY)
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 | 0.5887 | 1.7196856834 | 34.233 | 34.9836 | 34.1951 | 0 | 0 | IX |
| 4 | 0.6394 | 1.87055873946 | 34.1823 | 34.9836 | 33.8932 | 0 | 0 | IX |
| 12 | 0.3319 | 0.962313495584 | 34.4898 | 35.1129 | 33.706 | 0 | 0 | IX |
| 26 | -1.2663 | -3.50892263356 | 36.088 | 36.8062 | 33.706 | 0 | 0 | IX |
| 52 | 0.2271 | 0.656460834928 | 34.5946 | 36.8062 | 33.706 | 0 | 0 | IX |
| 156 | 0.4596 | 1.33752011664 | 34.3621 | 36.8062 | 33.045 | 0 | 0 | IX |
| 260 | 0.4596 | 1.33752011664 | 34.3621 | 36.8062 | 33.045 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 34.8679 | 0.25 | 0.72 | 34.7521 | 34.9836 | 34.7267 | 0 |
| 1739467800 | 34.6199 | 0.19 | 0.55 | 34.6142 | 34.6873 | 34.4573 | 0 |
| 1739381400 | 34.4297 | 0.04 | 0.13 | 34.4959 | 34.5059 | 34.2247 | 0 |
| 1739295000 | 34.3861 | 0.16 | 0.47 | 34.2045 | 34.3911 | 34.1951 | 0 |
| 1739208600 | 34.225 | -0.05 | -0.15 | 34.233 | 34.3151 | 34.2007 | 0 |
| 1738949400 | 34.2758 | -0.15 | -0.43 | 34.4848 | 34.5313 | 34.2675 | 0 |
| 1738863000 | 34.4239 | -0.15 | -0.42 | 34.4507 | 34.4675 | 34.3309 | 0 |
| 1738776600 | 34.5696 | 0.11 | 0.33 | 34.5218 | 34.6553 | 34.4878 | 0 |
| 1738690200 | 34.4553 | 0.27 | 0.80 | 34.2738 | 34.4569 | 34.2419 | 0 |
| 1738603800 | 34.1819 | -0.33 | -0.96 | 33.9281 | 34.3198 | 33.8932 | 0 |
| 1738344600 | 34.5131 | -0.06 | -0.17 | 34.5112 | 34.5247 | 34.3726 | 0 |
| 1738258200 | 34.5714 | 0.03 | 0.10 | 34.5611 | 34.716 | 34.4592 | 0 |
| 1738171800 | 34.5366 | -0.02 | -0.06 | 34.5284 | 34.576 | 34.4239 | 0 |
| 1738085400 | 34.5587 | -0.21 | -0.61 | 34.5888 | 34.6225 | 34.5214 | 0 |
| 1737999000 | 34.7719 | -0.08 | -0.23 | 34.6602 | 34.9116 | 34.652 | 0 |
| 1737739800 | 34.8522 | 0.31 | 0.90 | 34.673 | 34.8801 | 34.668 | 0 |
| 1737653400 | 34.5421 | 0.02 | 0.06 | 34.4698 | 34.5503 | 34.3859 | 0 |
| 1737567000 | 34.5217 | 0 | 0.00 | 34.5217 | 34.5217 | 34.5217 | 0 |
| 1737480600 | 34.5217 | 0.06 | 0.18 | 34.371 | 34.53 | 34.2677 | 0 |
| 1737394200 | 34.4584 | 0.34 | 1.00 | 34.1823 | 34.5539 | 34.1426 | 0 |
| 1737135000 | 34.1178 | -0.03 | -0.08 | 34.072 | 34.2215 | 34.0085 | 0 |
| 1737048600 | 34.1451 | 0.1 | 0.28 | 34.11 | 34.16 | 33.9906 | 0 |
| 1736962200 | 34.0488 | -0.01 | -0.02 | 34.1267 | 34.2987 | 33.9859 | 0 |
| 1736875800 | 34.0555 | 0.23 | 0.69 | 33.9598 | 34.1156 | 33.9072 | 0 |
| 1736789400 | 33.8206 | -0.05 | -0.14 | 33.821 | 33.8746 | 33.706 | 0 |
| 1736530200 | 33.8696 | -0.24 | -0.70 | 34.0949 | 34.1446 | 33.8235 | 0 |
| 1736443800 | 34.107 | -0.01 | -0.02 | 34.0698 | 34.1661 | 34.0483 | 0 |
| 1736357400 | 34.1136 | -0.23 | -0.66 | 34.2026 | 34.2258 | 34.0044 | 0 |
| 1736271000 | 34.3391 | -0.08 | -0.22 | 34.4736 | 34.6387 | 34.2768 | 0 |
| 1736184600 | 34.415 | 0.36 | 1.06 | 34.184 | 34.6026 | 34.184 | 0 |
| 1735925400 | 34.0541 | 0.09 | 0.27 | 34.0383 | 34.1153 | 34.0028 | 0 |
| 1735839000 | 33.9616 | -0.43 | -1.25 | 34.3518 | 34.3783 | 33.8904 | 0 |
| 1735579800 | 34.3904 | -0.14 | -0.40 | 34.5134 | 34.6187 | 34.3308 | 0 |
| 1735320600 | 34.5284 | 0.11 | 0.31 | 34.5057 | 34.58 | 34.444 | 0 |
| 1734975000 | 34.4229 | -0.06 | -0.17 | 34.4451 | 34.49 | 34.3539 | 0 |
| 1734715800 | 34.481 | 0.18 | 0.52 | 34.3392 | 34.5062 | 34.3269 | 0 |
| 1734629400 | 34.3028 | -0.32 | -0.92 | 34.3779 | 34.4821 | 34.2949 | 0 |
| 1734543000 | 34.62 | -0.09 | -0.26 | 34.7078 | 34.9508 | 34.6151 | 0 |
| 1734456600 | 34.7114 | -0.01 | -0.03 | 34.7032 | 34.7677 | 34.6452 | 0 |
| 1734370200 | 34.7233 | 0.02 | 0.06 | 34.7248 | 34.7877 | 34.6224 | 0 |
| 1734111000 | 34.7009 | -0.03 | -0.09 | 34.5718 | 34.7875 | 34.5635 | 0 |
| 1734024600 | 34.731 | 0.01 | 0.03 | 34.8942 | 34.9008 | 34.5889 | 0 |
| 1733938200 | 34.7215 | 0.01 | 0.02 | 34.6616 | 34.819 | 34.6366 | 0 |
| 1733851800 | 34.7136 | -0.23 | -0.65 | 34.8622 | 34.8721 | 34.6876 | 0 |
| 1733765400 | 34.9409 | 0.03 | 0.09 | 34.8998 | 34.9993 | 34.8756 | 0 |
| 1733506200 | 34.9087 | -0.04 | -0.12 | 35.005 | 35.1129 | 34.8383 | 0 |
| 1733419800 | 34.9507 | 0.2 | 0.57 | 34.7977 | 35.0204 | 34.7686 | 0 |
| 1733333400 | 34.7531 | 0.03 | 0.10 | 34.7764 | 34.8504 | 34.5928 | 0 |
| 1733247000 | 34.72 | 0.09 | 0.25 | 34.7321 | 34.8363 | 34.6552 | 0 |
| 1733160600 | 34.6329 | -0.19 | -0.55 | 34.694 | 34.8297 | 34.5558 | 0 |
| 1732901400 | 34.8257 | -0.03 | -0.09 | 34.9441 | 34.9743 | 34.8224 | 0 |
| 1732815000 | 34.8554 | -0.07 | -0.20 | 34.818 | 34.9026 | 34.7691 | 0 |
| 1732728600 | 34.9256 | 0.33 | 0.95 | 34.6624 | 34.9272 | 34.6574 | 0 |
| 1732642200 | 34.5954 | 0.04 | 0.11 | 34.5723 | 34.8111 | 34.5438 | 0 |
| 1732555800 | 34.5581 | 0.24 | 0.70 | 34.4898 | 34.7635 | 34.487 | 0 |
| 1732296600 | 34.3171 | -0.23 | -0.67 | 34.5902 | 34.6265 | 34.1176 | 0 |
| 1732210200 | 34.5479 | -0.14 | -0.40 | 34.7462 | 34.7831 | 34.5479 | 0 |
| 1732123800 | 34.6869 | -0.18 | -0.53 | 34.8773 | 34.8773 | 34.6484 | 0 |
| 1732037400 | 34.8702 | 0.01 | 0.04 | 34.8773 | 34.9493 | 34.696 | 0 |
| 1731951000 | 34.8565 | 0.11 | 0.30 | 34.7704 | 34.8653 | 34.7204 | 0 |
