Hot Features
프리미엄
XMNAHDYU1C SEK INAV (E1FE)
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 | 8.7999 | 1.43706326253 | 612.353 | 627.2772 | 609.9235 | 0 | 0 | IX |
| 4 | 18.1677 | 3.01295952206 | 602.9852 | 627.2772 | 600.4247 | 0 | 0 | IX |
| 12 | 9.6772 | 1.58259764043 | 611.4757 | 647.3968 | 594.9365 | 0 | 0 | IX |
| 26 | 41.8393 | 7.22221953705 | 579.3136 | 647.3968 | 549.0605 | 0 | 0 | IX |
| 52 | 101.9972 | 19.646745668 | 519.1557 | 647.3968 | 516.3607 | 0 | 0 | IX |
| 156 | 143.115 | 29.9380028236 | 478.0379 | 647.3968 | 462.0101 | 0 | 0 | IX |
| 260 | 143.115 | 29.9380028236 | 478.0379 | 647.3968 | 462.0101 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737480600 | 621.1529 | 2.59 | 0.42 | 620.5589 | 623.84849 | 620.469 | 0 |
| 1737394200 | 618.5666 | -6.83 | -1.09 | 625.9484 | 626.02189 | 618.0317 | 0 |
| 1737135000 | 625.3958 | 7.86 | 1.27 | 622.0253 | 627.2772 | 621.9143 | 0 |
| 1737048600 | 617.5352 | 0.82 | 0.13 | 616.90599 | 621.6217 | 614.89559 | 0 |
| 1736962200 | 616.71799 | 5.95 | 0.97 | 610.1277 | 619.681 | 609.9235 | 0 |
| 1736875800 | 610.7639 | -2.07 | -0.34 | 612.35299 | 616.1303 | 610.0815 | 0 |
| 1736789400 | 612.8372 | 4.43 | 0.73 | 608.6009 | 614.7066 | 605.572 | 0 |
| 1736530200 | 608.4103 | -2.31 | -0.38 | 610.2576 | 613.9306 | 606.6829 | 0 |
| 1736443800 | 610.7175 | -0.44 | -0.07 | 610.9314 | 611.976 | 609.3713 | 0 |
| 1736357400 | 611.1545 | 1.48 | 0.24 | 610.9938 | 614.2105 | 606.9331 | 0 |
| 1736271000 | 609.6708 | 0.75 | 0.12 | 608.1805 | 612.5683 | 601.6626 | 0 |
| 1736184600 | 608.9178 | -2.58 | -0.42 | 611.1332 | 611.1493 | 605.7201 | 0 |
| 1735925400 | 611.4964 | -2.73 | -0.45 | 614.66279 | 615.0306 | 606.9053 | 0 |
| 1735839000 | 614.2305 | 13.66 | 2.27 | 600.6029 | 614.6244 | 600.51379 | 0 |
| 1735579800 | 600.5741 | -5.77 | -0.95 | 606.0787 | 606.5941 | 600.4247 | 0 |
| 1735320600 | 606.3404 | 4.25 | 0.71 | 602.9852 | 612.38649 | 602.6132 | 0 |
| 1734975000 | 602.0919 | -2.81 | -0.47 | 606.30999 | 606.4417 | 600.942 | 0 |
| 1734715800 | 604.9052 | 4.8 | 0.80 | 598.5761 | 605.0601 | 594.9365 | 0 |
| 1734629400 | 600.1009 | -11.2 | -1.83 | 611.5436 | 611.5436 | 598.8501 | 0 |
| 1734543000 | 611.2988 | 1.16 | 0.19 | 612.6432 | 612.6432 | 609.2881 | 0 |
| 1734456600 | 610.1378 | -3.2 | -0.52 | 613.5984 | 613.7457 | 608.6023 | 0 |
| 1734370200 | 613.3413 | -8.33 | -1.34 | 621.5891 | 621.5891 | 612.491 | 0 |
| 1734111000 | 621.66999 | -0.63 | -0.10 | 623.907 | 625.5893 | 618.273 | 0 |
| 1734024600 | 622.2986 | -1.83 | -0.29 | 624.35889 | 624.35889 | 619.72529 | 0 |
| 1733938200 | 624.1313 | -4.67 | -0.74 | 628.3962 | 628.5594 | 623.5547 | 0 |
| 1733851800 | 628.8028 | 1.76 | 0.28 | 629.4698 | 629.5466 | 622.3753 | 0 |
| 1733765400 | 627.0395 | -2.18 | -0.35 | 629.08669 | 631.368 | 626.798 | 0 |
| 1733506200 | 629.22029 | 0.56 | 0.09 | 626.1737 | 631.778 | 626.1411 | 0 |
| 1733419800 | 628.6612 | -3.67 | -0.58 | 630.67819 | 633.1894 | 627.6245 | 0 |
| 1733333400 | 632.3313 | -8.51 | -1.33 | 643.3681 | 643.48479 | 631.1618 | 0 |
| 1733247000 | 640.8363 | -1.5 | -0.23 | 643.2506 | 645.2844 | 640.2522 | 0 |
| 1733160600 | 642.33529 | 1.03 | 0.16 | 641.3476 | 647.3968 | 641.04139 | 0 |
| 1732901400 | 641.30859 | 0.61 | 0.10 | 639.40549 | 642.3208 | 638.5498 | 0 |
| 1732815000 | 640.6943 | -0.72 | -0.11 | 641.73479 | 643.6493 | 639.8019 | 0 |
| 1732728600 | 641.41189 | 0.51 | 0.08 | 640.1308 | 644.65419 | 638.9954 | 0 |
| 1732642200 | 640.9062 | -1.5 | -0.23 | 643.2508 | 645.2976 | 640.28779 | 0 |
| 1732555800 | 642.4082 | -0.23 | -0.04 | 641.8837 | 644.89739 | 638.5667 | 0 |
| 1732296600 | 642.6372 | 3.97 | 0.62 | 637.6824 | 646.041 | 637.4072 | 0 |
| 1732210200 | 638.6676 | 13.79 | 2.21 | 625.0177 | 639.1707 | 624.9505 | 0 |
| 1732123800 | 624.8805 | -0.75 | -0.12 | 626.4542 | 630.827 | 624.69489 | 0 |
| 1732037400 | 625.626 | -3.07 | -0.49 | 628.4049 | 630.4887 | 622.671 | 0 |
| 1731951000 | 628.69269 | 1.49 | 0.24 | 626.68629 | 630.2226 | 626.24969 | 0 |
| 1731691800 | 627.2009 | -4.1 | -0.65 | 631.908 | 632.17499 | 625.89919 | 0 |
| 1731605400 | 631.3026 | -3.15 | -0.50 | 632.9596 | 639.6339 | 630.7415 | 0 |
| 1731519000 | 634.4564 | 2.91 | 0.46 | 629.8658 | 634.6941 | 626.0596 | 0 |
| 1731432600 | 631.5487 | -0.98 | -0.15 | 632.8221 | 637.00289 | 631.0248 | 0 |
| 1731346200 | 632.5265 | -1.29 | -0.20 | 633.3372 | 637.6385 | 631.8578 | 0 |
| 1731087000 | 633.82 | 11.29 | 1.81 | 625.5715 | 633.9946 | 622.58259 | 0 |
| 1731000600 | 622.5284 | -6.33 | -1.01 | 628.4382 | 631.7116 | 621.846 | 0 |
| 1730914200 | 628.85659 | 18.51 | 3.03 | 609.6998 | 638.9018 | 609.6476 | 0 |
| 1730827800 | 610.3474 | 3.62 | 0.60 | 605.0723 | 612.4931 | 605.0723 | 0 |
| 1730741400 | 606.7301 | -5.29 | -0.86 | 612.2417 | 612.2417 | 605.5968 | 0 |
| 1730482200 | 612.0236 | 4.4 | 0.72 | 608.16279 | 612.9553 | 606.2437 | 0 |
| 1730395800 | 607.6259 | -2.27 | -0.37 | 610.3452 | 611.9451 | 607.4456 | 0 |
| 1730309400 | 609.8923 | -0.12 | -0.02 | 610.2369 | 611.7884 | 605.3533 | 0 |
| 1730223000 | 610.017 | -0.4 | -0.07 | 611.47569 | 613.2027 | 609.0443 | 0 |
| 1730136600 | 610.4169 | 1.01 | 0.17 | 609.6429 | 611.5281 | 605.5145 | 0 |
| 1729873800 | 609.4088 | 0.52 | 0.09 | 609.7468 | 611.3332 | 608.66869 | 0 |
| 1729787400 | 608.8868 | -2.72 | -0.44 | 612.1091 | 613.8772 | 608.5398 | 0 |
| 1729701000 | 611.6052 | 1.43 | 0.23 | 610.7542 | 614.4036 | 610.6498 | 0 |
| 1729614600 | 610.1784 | -2.67 | -0.44 | 611.7727 | 612.937 | 608.3523 | 0 |
