Hot Features
프리미엄
DAXplus Maximum Sharpe Ratio Germany USD Performance (F9MG)
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 | 17.03 | 1.06432843563 | 1600.07 | 1620.23 | 1592.33 | 0 | 0 | IX |
| 4 | -21.49 | -1.31149341812 | 1638.59 | 1652.45 | 1573.9 | 0 | 0 | IX |
| 12 | -8.91 | -0.547967109673 | 1626.01 | 1684.61 | 1566.77 | 0 | 0 | IX |
| 26 | 48.09 | 3.06499002556 | 1569.01 | 1684.61 | 1445.59 | 0 | 0 | IX |
| 52 | 331.84 | 25.8189004559 | 1285.26 | 1684.61 | 1280.53 | 0 | 0 | IX |
| 156 | 214.04 | 15.2552278591 | 1403.06 | 1684.61 | 874.38 | 0 | 0 | IX |
| 260 | 458.65 | 39.5916958004 | 1158.45 | 1684.61 | 753.23 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1617.1 | 2.93 | 0.18 | 1612.04 | 1620.23 | 1592.3699 | 0 |
| 1732210200 | 1614.17 | 16.99 | 1.06 | 1602.6199 | 1615.41 | 1592.49 | 0 |
| 1732123800 | 1597.18 | -15.36 | -0.95 | 1615.32 | 1619.59 | 1594.83 | 0 |
| 1732037400 | 1612.54 | 5.68 | 0.35 | 1608.42 | 1613.66 | 1592.33 | 0 |
| 1731951000 | 1606.8599 | 7.19 | 0.45 | 1601.94 | 1607.24 | 1595.95 | 0 |
| 1731691800 | 1599.67 | -5.43 | -0.34 | 1600.07 | 1609.3 | 1595.69 | 0 |
| 1731605400 | 1605.1 | 11.92 | 0.75 | 1588.08 | 1605.82 | 1586.16 | 0 |
| 1731519000 | 1593.18 | -0.71 | -0.04 | 1591.3599 | 1603.04 | 1573.9 | 0 |
| 1731432600 | 1593.89 | -26.7 | -1.65 | 1612.6199 | 1616.47 | 1591.83 | 0 |
| 1731346200 | 1620.59 | 3.98 | 0.25 | 1614.15 | 1630.72 | 1614.15 | 0 |
| 1731087000 | 1616.6099 | -3.93 | -0.24 | 1616.41 | 1622.3699 | 1610.22 | 0 |
| 1731000600 | 1620.54 | 26.04 | 1.63 | 1599.55 | 1629.09 | 1599.55 | 0 |
| 1730914200 | 1594.5 | -36.49 | -2.24 | 1607.56 | 1644.89 | 1589.76 | 0 |
| 1730827800 | 1630.99 | 17.1 | 1.06 | 1613.74 | 1633.17 | 1610.43 | 0 |
| 1730741400 | 1613.89 | -3.88 | -0.24 | 1623.1 | 1625.69 | 1613.34 | 0 |
| 1730482200 | 1617.77 | 11.16 | 0.69 | 1608.5 | 1623.68 | 1607.44 | 0 |
| 1730395800 | 1606.6099 | -19.12 | -1.18 | 1622.74 | 1622.74 | 1597.95 | 0 |
| 1730309400 | 1625.73 | -7.68 | -0.47 | 1636.74 | 1636.74 | 1614.32 | 0 |
| 1730223000 | 1633.41 | -10.36 | -0.63 | 1645.74 | 1652.45 | 1630.84 | 0 |
| 1730136600 | 1643.77 | 9.54 | 0.58 | 1632.35 | 1645.8 | 1629.99 | 0 |
| 1729873800 | 1634.23 | 0.26 | 0.02 | 1638.59 | 1639.67 | 1630.83 | 0 |
| 1729787400 | 1633.97 | 9.05 | 0.56 | 1626.09 | 1640.21 | 1626.09 | 0 |
| 1729701000 | 1624.92 | -10.45 | -0.64 | 1626.69 | 1629.88 | 1618.21 | 0 |
| 1729614600 | 1635.3699 | -11.73 | -0.71 | 1644.52 | 1653.3699 | 1630.73 | 0 |
| 1729528200 | 1647.1 | -21.5 | -1.29 | 1667.24 | 1668.13 | 1645.42 | 0 |
| 1729269000 | 1668.6 | 5.61 | 0.34 | 1663.64 | 1669.22 | 1654.95 | 0 |
| 1729182600 | 1662.99 | -2.45 | -0.15 | 1661.51 | 1671.03 | 1659.74 | 0 |
| 1729096200 | 1665.44 | -0.9 | -0.05 | 1667.8599 | 1670.04 | 1660.52 | 0 |
| 1729009800 | 1666.34 | 2.5 | 0.15 | 1663.8 | 1674.51 | 1663.58 | 0 |
| 1728923400 | 1663.84 | 11.19 | 0.68 | 1652.66 | 1665.25 | 1652.66 | 0 |
| 1728664200 | 1652.65 | 12.08 | 0.74 | 1642.99 | 1652.69 | 1637.63 | 0 |
| 1728577800 | 1640.57 | -7.6 | -0.46 | 1645.54 | 1651.45 | 1636.09 | 0 |
| 1728491400 | 1648.17 | 7.41 | 0.45 | 1639.43 | 1648.17 | 1633.59 | 0 |
| 1728405000 | 1640.76 | 7.61 | 0.47 | 1634.17 | 1644.3599 | 1629.22 | 0 |
| 1728318600 | 1633.15 | -8.35 | -0.51 | 1640.59 | 1642.68 | 1628.91 | 0 |
| 1728059400 | 1641.5 | -4.42 | -0.27 | 1646.69 | 1649.73 | 1635.39 | 0 |
| 1727973000 | 1645.92 | -14.02 | -0.84 | 1660.09 | 1660.52 | 1640.95 | 0 |
| 1727886600 | 1659.94 | -8.95 | -0.54 | 1668.53 | 1673.31 | 1654.96 | 0 |
| 1727800200 | 1668.89 | -10.69 | -0.64 | 1674.16 | 1680.47 | 1664.03 | 0 |
| 1727713800 | 1679.58 | 0.15 | 0.01 | 1676.17 | 1684.61 | 1673.42 | 0 |
| 1727454600 | 1679.43 | 10.32 | 0.62 | 1664.95 | 1684.08 | 1659.82 | 0 |
| 1727368200 | 1669.1099 | -0.12 | -0.01 | 1668.01 | 1677.3599 | 1660.56 | 0 |
| 1727281800 | 1669.23 | 6.44 | 0.39 | 1668.59 | 1674.08 | 1658.16 | 0 |
| 1727195400 | 1662.79 | 5.26 | 0.32 | 1656.23 | 1662.79 | 1648.7 | 0 |
| 1727109000 | 1657.53 | 11.34 | 0.69 | 1651.3 | 1657.53 | 1642.73 | 0 |
| 1726849800 | 1646.19 | -9.35 | -0.56 | 1661.84 | 1663.1 | 1641.08 | 0 |
| 1726763400 | 1655.54 | 24.5 | 1.50 | 1640.49 | 1665.6 | 1639.79 | 0 |
| 1726677000 | 1631.04 | -2.88 | -0.18 | 1633.44 | 1641.65 | 1630.08 | 0 |
| 1726590600 | 1633.92 | -7.56 | -0.46 | 1644.01 | 1651.65 | 1631.71 | 0 |
| 1726504200 | 1641.48 | 3.23 | 0.20 | 1639.39 | 1642.03 | 1633.08 | 0 |
| 1726245000 | 1638.25 | 26.34 | 1.63 | 1618.45 | 1640.07 | 1613.98 | 0 |
| 1726158600 | 1611.91 | 23.92 | 1.51 | 1591.98 | 1612.82 | 1591.98 | 0 |
| 1726072200 | 1587.99 | 18.72 | 1.19 | 1573.31 | 1604.53 | 1573.31 | 0 |
| 1725985800 | 1569.27 | -19.44 | -1.22 | 1587.96 | 1590.83 | 1566.77 | 0 |
| 1725899400 | 1588.71 | 0.38 | 0.02 | 1583.24 | 1593.35 | 1582.47 | 0 |
| 1725640200 | 1588.33 | -17.55 | -1.09 | 1609.28 | 1609.6199 | 1583.91 | 0 |
| 1725553800 | 1605.88 | 4.55 | 0.28 | 1595.13 | 1614.32 | 1594.42 | 0 |
| 1725467400 | 1601.33 | -5.13 | -0.32 | 1603.32 | 1606.84 | 1586.15 | 0 |
| 1725381000 | 1606.46 | -19.03 | -1.17 | 1625.95 | 1632.07 | 1604.5 | 0 |
| 1725294600 | 1625.49 | -1.37 | -0.08 | 1627.13 | 1627.46 | 1615.06 | 0 |
| 1725035400 | 1626.8599 | 3.25 | 0.20 | 1626.01 | 1633.32 | 1624.82 | 0 |
| 1724949000 | 1623.6099 | -3.58 | -0.22 | 1626.29 | 1630.22 | 1618.88 | 0 |
| 1724862600 | 1627.19 | 8.01 | 0.49 | 1619.47 | 1631.7 | 1619.47 | 0 |
| 1724776200 | 1619.18 | 5.43 | 0.34 | 1612.16 | 1621.23 | 1610.4 | 0 |
| 1724689800 | 1613.75 | 0.03 | 0.00 | 1612.5 | 1615.94 | 1606.23 | 0 |
| 1724430600 | 1613.72 | 22.18 | 1.39 | 1594.94 | 1615.55 | 1594.94 | 0 |
