Hot Features
프리미엄
DAX ESG (DN2K)
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 | 53.3 | 3.37369530404 | 1579.87 | 1641.09 | 1579.87 | 0 | 0 | IX |
| 4 | 72.68 | 4.65751142269 | 1560.49 | 1641.09 | 1557.17 | 0 | 0 | IX |
| 12 | 79.77 | 5.13518733102 | 1553.4 | 1641.09 | 1486.84 | 0 | 0 | IX |
| 26 | 212.94 | 14.9933461482 | 1420.23 | 1641.09 | 1359.75 | 0 | 0 | IX |
| 52 | 316.69 | 24.055815508 | 1316.48 | 1641.09 | 1316.48 | 0 | 0 | IX |
| 156 | 592.16 | 56.8832191814 | 1041.01 | 1641.09 | 972.78 | 0 | 0 | IX |
| 260 | 592.16 | 56.8832191814 | 1041.01 | 1641.09 | 972.78 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737394200 | 1635.5 | 6.5 | 0.40 | 1631 | 1641.09 | 1624.64 | 0 |
| 1737135000 | 1629 | 17.21 | 1.07 | 1617.51 | 1632.09 | 1617.21 | 0 |
| 1737048600 | 1611.79 | 1.32 | 0.08 | 1614.01 | 1618.22 | 1605.73 | 0 |
| 1736962200 | 1610.47 | 25.63 | 1.62 | 1589.78 | 1614.6 | 1588.1099 | 0 |
| 1736875800 | 1584.84 | 11.37 | 0.72 | 1579.8699 | 1590.99 | 1579.8699 | 0 |
| 1736789400 | 1573.47 | -6.15 | -0.39 | 1576.52 | 1577.55 | 1565.48 | 0 |
| 1736530200 | 1579.6199 | -12.8 | -0.80 | 1591.38 | 1596.63 | 1577.89 | 0 |
| 1736443800 | 1592.42 | 1.13 | 0.07 | 1586.64 | 1594.73 | 1583.75 | 0 |
| 1736357400 | 1591.29 | -8 | -0.50 | 1598.4 | 1605.33 | 1584.8699 | 0 |
| 1736271000 | 1599.29 | 9.24 | 0.58 | 1588.58 | 1602.14 | 1583.89 | 0 |
| 1736184600 | 1590.05 | 26.23 | 1.68 | 1568.3 | 1592.41 | 1568.08 | 0 |
| 1735925400 | 1563.82 | -8.29 | -0.53 | 1573.42 | 1574.45 | 1560.39 | 0 |
| 1735839000 | 1572.1099 | 4.51 | 0.29 | 1566.54 | 1575.47 | 1558.1199 | 0 |
| 1735579800 | 1567.6 | -4.54 | -0.29 | 1566.34 | 1572.31 | 1564.28 | 0 |
| 1735320600 | 1572.14 | 9.28 | 0.59 | 1560.49 | 1572.3 | 1557.17 | 0 |
| 1734975000 | 1562.8599 | -2.47 | -0.16 | 1562.67 | 1565.39 | 1559.04 | 0 |
| 1734715800 | 1565.33 | -4.99 | -0.32 | 1561.45 | 1568.09 | 1547.22 | 0 |
| 1734629400 | 1570.32 | -23.69 | -1.49 | 1583.03 | 1583.31 | 1569.71 | 0 |
| 1734543000 | 1594.01 | -2.28 | -0.14 | 1597.1 | 1600.57 | 1593.68 | 0 |
| 1734456600 | 1596.29 | -5.61 | -0.35 | 1598.8699 | 1604.63 | 1595.53 | 0 |
| 1734370200 | 1601.9 | -7.96 | -0.49 | 1607.08 | 1608.08 | 1600.59 | 0 |
| 1734111000 | 1609.8599 | 0.06 | 0.00 | 1610.5 | 1619.72 | 1607.69 | 0 |
| 1734024600 | 1609.8 | -2.58 | -0.16 | 1612.93 | 1616.49 | 1608.49 | 0 |
| 1733938200 | 1612.38 | 6.76 | 0.42 | 1607.26 | 1613.78 | 1599.65 | 0 |
| 1733851800 | 1605.6199 | -0.32 | -0.02 | 1603.52 | 1608.91 | 1599.43 | 0 |
| 1733765400 | 1605.94 | -0.44 | -0.03 | 1611.04 | 1615.59 | 1604.88 | 0 |
| 1733506200 | 1606.38 | 2.02 | 0.13 | 1603.99 | 1609.81 | 1603.1099 | 0 |
| 1733419800 | 1604.3599 | 13.54 | 0.85 | 1590.8699 | 1605.1199 | 1590.68 | 0 |
| 1733333400 | 1590.82 | 12.92 | 0.82 | 1581.65 | 1593.82 | 1581.31 | 0 |
| 1733247000 | 1577.9 | 5.56 | 0.35 | 1572.94 | 1580.02 | 1571.91 | 0 |
| 1733160600 | 1572.34 | 21.85 | 1.41 | 1547.4 | 1574.22 | 1545.79 | 0 |
| 1732901400 | 1550.49 | 13.74 | 0.89 | 1534.75 | 1550.96 | 1532.16 | 0 |
| 1732815000 | 1536.75 | 8.14 | 0.53 | 1533.46 | 1539.77 | 1531.41 | 0 |
| 1732728600 | 1528.6099 | -1.68 | -0.11 | 1529.95 | 1531.47 | 1519.06 | 0 |
| 1732642200 | 1530.29 | -10 | -0.65 | 1535.48 | 1538.1099 | 1524.69 | 0 |
| 1732555800 | 1540.29 | 13.09 | 0.86 | 1535.39 | 1542.3599 | 1529.93 | 0 |
| 1732296600 | 1527.2 | 17.94 | 1.19 | 1513.06 | 1527.2 | 1501.65 | 0 |
| 1732210200 | 1509.26 | 8.53 | 0.57 | 1501.27 | 1509.6199 | 1491.1 | 0 |
| 1732123800 | 1500.73 | -5.23 | -0.35 | 1513.22 | 1515.32 | 1498.1 | 0 |
| 1732037400 | 1505.96 | -11.35 | -0.75 | 1516.64 | 1520.88 | 1486.84 | 0 |
| 1731951000 | 1517.31 | -5.1 | -0.33 | 1524.26 | 1527.89 | 1511.19 | 0 |
| 1731691800 | 1522.41 | -0.52 | -0.03 | 1516.72 | 1527.34 | 1512.97 | 0 |
| 1731605400 | 1522.93 | 21.62 | 1.44 | 1502.47 | 1524.76 | 1499.55 | 0 |
| 1731519000 | 1501.31 | -2.35 | -0.16 | 1500.1099 | 1512.39 | 1488.63 | 0 |
| 1731432600 | 1503.66 | -29.21 | -1.91 | 1525.07 | 1527.58 | 1501.66 | 0 |
| 1731346200 | 1532.8699 | 19.26 | 1.27 | 1523.45 | 1541.03 | 1523.13 | 0 |
| 1731087000 | 1513.6099 | -12.4 | -0.81 | 1528.97 | 1528.97 | 1508.21 | 0 |
| 1731000600 | 1526.01 | 20.64 | 1.37 | 1509.75 | 1532.68 | 1509.56 | 0 |
| 1730914200 | 1505.3699 | -19.75 | -1.29 | 1533.98 | 1548.59 | 1502.56 | 0 |
| 1730827800 | 1525.1199 | 8.08 | 0.53 | 1518.54 | 1525.39 | 1513.44 | 0 |
| 1730741400 | 1517.04 | -6.61 | -0.43 | 1522.69 | 1527.8699 | 1517.03 | 0 |
| 1730482200 | 1523.65 | 12.4 | 0.82 | 1511.74 | 1527.1 | 1511.25 | 0 |
| 1730395800 | 1511.25 | -12.84 | -0.84 | 1516.72 | 1516.72 | 1503.6199 | 0 |
| 1730309400 | 1524.09 | -17.95 | -1.16 | 1536.03 | 1538.23 | 1519.81 | 0 |
| 1730223000 | 1542.04 | -7.69 | -0.50 | 1553.4 | 1557.47 | 1541.07 | 0 |
| 1730136600 | 1549.73 | 3.9 | 0.25 | 1550.6 | 1554.06 | 1540.26 | 0 |
| 1729873800 | 1545.83 | 3.21 | 0.21 | 1542.33 | 1549.99 | 1536.81 | 0 |
| 1729787400 | 1542.6199 | 5.74 | 0.37 | 1538.15 | 1554.02 | 1538.15 | 0 |
| 1729701000 | 1536.88 | -5.41 | -0.35 | 1539.05 | 1546.27 | 1535.18 | 0 |
| 1729614600 | 1542.29 | -9.2 | -0.59 | 1547.88 | 1554.1099 | 1537.35 | 0 |
| 1729528200 | 1551.49 | -16.96 | -1.08 | 1565.45 | 1565.99 | 1550.6 | 0 |
