Hot Features
프리미엄
ShortDax X8 AR Price Return EUR (DL3V)
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 | -38.07 | -7.36662861123 | 516.79 | 523.05 | 478.7 | 0 | 0 | IX |
| 4 | 38.49 | 8.74315698612 | 440.23 | 549.25 | 391.86 | 0 | 0 | IX |
| 12 | -213.67 | -30.85977556 | 692.39 | 788.01 | 391.86 | 0 | 0 | IX |
| 26 | -690.13 | -59.0435042991 | 1168.85 | 1884.79 | 391.86 | 0 | 0 | IX |
| 52 | -1345.76 | -73.7612908884 | 1824.48 | 2325.7 | 391.86 | 0 | 0 | IX |
| 156 | -20291.49 | -97.6951605208 | 20770.21 | 91995.24 | 391.86 | 0 | 0 | IX |
| 260 | -13725.87 | -96.6298217689 | 14204.59 | 220092.73 | 92.15 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735839000 | 478.72 | -22.2 | -4.43 | 499.17 | 517.13 | 478.7 | 0 |
| 1735579800 | 500.92 | 15.62 | 3.22 | 504.06 | 506.07 | 487.54 | 0 |
| 1735320600 | 485.3 | -26.52 | -5.18 | 516.79 | 523.04999 | 485.3 | 0 |
| 1734975000 | 511.82 | 8.35 | 1.66 | 511.98 | 520.57 | 501.17 | 0 |
| 1734715800 | 503.47 | 16.93 | 3.48 | 515.53 | 549.25 | 495.69 | 0 |
| 1734629400 | 486.54 | 47.64 | 10.85 | 475.75 | 488.39 | 463.08 | 0 |
| 1734543000 | 438.9 | 0.99 | 0.23 | 433.49 | 439.01 | 423.83 | 0 |
| 1734456600 | 437.91 | 11.65 | 2.73 | 430.42 | 438.73 | 419.41 | 0 |
| 1734370200 | 426.26 | 15.76 | 3.84 | 418.71 | 427.72 | 414.35 | 0 |
| 1734111000 | 410.5 | 3.56 | 0.87 | 403.32 | 416.68 | 391.86 | 0 |
| 1734024600 | 406.94 | -4.06 | -0.99 | 404.72 | 413.11 | 402.56 | 0 |
| 1733938200 | 411 | -11.31 | -2.68 | 428.11 | 428.66 | 408.3 | 0 |
| 1733851800 | 422.31 | 3.09 | 0.74 | 430.62 | 430.8 | 411.64 | 0 |
| 1733765400 | 419.22 | 7.2 | 1.75 | 400.48 | 423.7 | 400.48 | 0 |
| 1733506200 | 412.02 | -3.9 | -0.94 | 413.67 | 420.74 | 405.28 | 0 |
| 1733419800 | 415.92 | -21.58 | -4.93 | 440.23 | 440.57 | 413.39 | 0 |
| 1733333400 | 437.5 | -40.81 | -8.53 | 462.02 | 465.57 | 432.06 | 0 |
| 1733247000 | 478.31 | -16.11 | -3.26 | 492.11 | 496.26 | 474.09 | 0 |
| 1733160600 | 494.42 | -69.29 | -12.29 | 574.26 | 578.32 | 494.42 | 0 |
| 1732901400 | 563.71 | -50.28 | -8.19 | 620.87 | 625.97 | 560.25 | 0 |
| 1732815000 | 613.99 | -44.33 | -6.73 | 630.12 | 635.63 | 610.75 | 0 |
| 1732728600 | 658.32 | 9.7 | 1.50 | 659.39 | 689.72 | 651.52 | 0 |
| 1732642200 | 648.62 | 28.4 | 4.58 | 645.25 | 663.1 | 625.77 | 0 |
| 1732555800 | 620.22 | -20.43 | -3.19 | 605.08 | 640.2 | 603.48 | 0 |
| 1732296600 | 640.65 | -50.41 | -7.29 | 664.42999 | 723.29 | 636.16999 | 0 |
| 1732210200 | 691.06 | -43.14 | -5.88 | 717.41 | 767.14 | 689.08 | 0 |
| 1732123800 | 734.2 | 17.26 | 2.41 | 689.59 | 747.01 | 675.83 | 0 |
| 1732037400 | 716.94 | 37.06 | 5.45 | 684.19 | 787.17 | 674 | 0 |
| 1731951000 | 679.88 | 7.59 | 1.13 | 663.07 | 707.12 | 654.7 | 0 |
| 1731691800 | 672.29 | 14.94 | 2.27 | 692.81 | 696.77 | 650.97 | 0 |
| 1731605400 | 657.35 | -80.36 | -10.89 | 716.82 | 720.47 | 643.72 | 0 |
| 1731519000 | 737.71 | 9.9 | 1.36 | 731.23 | 788.01 | 700.21 | 0 |
| 1731432600 | 727.81 | 106.52 | 17.14 | 669.80999 | 731.38 | 649.57 | 0 |
| 1731346200 | 621.29 | -65.03 | -9.48 | 638.97 | 640.17999 | 593.2 | 0 |
| 1731087000 | 686.32 | 39.77 | 6.15 | 633.94 | 704.74 | 633.92999 | 0 |
| 1731000600 | 646.54999 | -100.94 | -13.50 | 711.03 | 713.67 | 622.88 | 0 |
| 1730914200 | 747.49 | 62.29 | 9.09 | 655.97 | 756.43 | 598.13 | 0 |
| 1730827800 | 685.2 | -31.93 | -4.45 | 711 | 730.64 | 683.13 | 0 |
| 1730741400 | 717.13 | 32.06 | 4.68 | 693.22 | 717.16 | 677.8 | 0 |
| 1730482200 | 685.07 | -54.46 | -7.36 | 734.99 | 738.68 | 671.84 | 0 |
| 1730395800 | 739.53 | 51.89 | 7.55 | 734.07 | 760.26 | 709.03 | 0 |
| 1730309400 | 687.64 | 57.6 | 9.14 | 649.84 | 702.16 | 645.30999 | 0 |
| 1730223000 | 630.04 | 13.98 | 2.27 | 590.61 | 633.34 | 588.39 | 0 |
| 1730136600 | 616.05999 | -16.23 | -2.57 | 616.83 | 650.49 | 605.85 | 0 |
| 1729873800 | 632.29 | -4.91 | -0.77 | 643.84 | 651.87 | 618.48 | 0 |
| 1729787400 | 637.2 | -17.12 | -2.62 | 644.02 | 644.02 | 606.82 | 0 |
| 1729701000 | 654.32 | 12.25 | 1.91 | 648.58 | 666.88 | 631.33 | 0 |
| 1729614600 | 642.07 | 10.72 | 1.70 | 614.29 | 655.88 | 598.04999 | 0 |
| 1729528200 | 631.35 | 48.02 | 8.23 | 596.16 | 633.6 | 587.71 | 0 |
| 1729269000 | 583.33 | -17.67 | -2.94 | 611.24 | 612.1 | 580.89 | 0 |
| 1729182600 | 601 | -39.16 | -6.12 | 620.4 | 623.13 | 576.95 | 0 |
| 1729096200 | 640.16 | 14.23 | 2.27 | 631.80999 | 648.19 | 620.26 | 0 |
| 1729009800 | 625.92999 | 6.13 | 0.99 | 601.67999 | 633.22 | 588.38 | 0 |
| 1728923400 | 619.79999 | -34.71 | -5.30 | 646.44 | 651.04 | 617.04 | 0 |
| 1728664200 | 654.51 | -47.02 | -6.70 | 703.46 | 712.38 | 653.55999 | 0 |
| 1728577800 | 701.53 | 13.16 | 1.91 | 692.39 | 720.26 | 680.29 | 0 |
| 1728491400 | 688.37 | -58.44 | -7.83 | 747.83 | 765.79 | 687.06 | 0 |
| 1728405000 | 746.81 | 12.19 | 1.66 | 786.42 | 794.41 | 736.96 | 0 |
| 1728318600 | 734.62 | 6.92 | 0.95 | 720.57 | 762.68 | 720.04 | 0 |
| 1728059400 | 727.7 | -33.14 | -4.36 | 776.37 | 781.63 | 711.49 | 0 |
| 1727973000 | 760.84 | 45.2 | 6.32 | 743.21 | 776.11 | 732.5 | 0 |
