Hot Features
프리미엄
DAXglobal Sarasin Sustan Swiss Kurs Index (F9NM)
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 | -0.7778 | -2.04364219183 | 38.0595 | 38.3823 | 37.148 | 0 | 0 | IX |
| 4 | 0.8229 | 2.25706825238 | 36.4588 | 38.8528 | 36.1738 | 0 | 0 | IX |
| 12 | -1.7759 | -4.54687435992 | 39.0576 | 40.0771 | 36.1738 | 0 | 0 | IX |
| 26 | 1.6213 | 4.54649975884 | 35.6604 | 40.0771 | 33.3196 | 0 | 0 | IX |
| 52 | 1.5558 | 4.3548238113 | 35.7259 | 40.0771 | 33.3196 | 0 | 0 | IX |
| 156 | 4.1743 | 12.6083594604 | 33.1074 | 40.0771 | 32.0702 | 0 | 0 | IX |
| 260 | 4.1743 | 12.6083594604 | 33.1074 | 40.0771 | 32.0702 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734456600 | 37.317 | 0.06 | 0.15 | 37.148 | 37.3601 | 37.148 | 0 |
| 1734370200 | 37.2604 | -0.26 | -0.70 | 37.5396 | 37.5557 | 37.232 | 0 |
| 1734111000 | 37.5218 | -0.64 | -1.68 | 37.7013 | 37.7982 | 37.4771 | 0 |
| 1734024600 | 38.1624 | -0.22 | -0.56 | 38.1512 | 38.2054 | 38.0434 | 0 |
| 1733938200 | 38.3786 | 0.36 | 0.95 | 38.0595 | 38.3823 | 37.9531 | 0 |
| 1733851800 | 38.0188 | -0.27 | -0.71 | 38.0748 | 38.1316 | 37.9629 | 0 |
| 1733765400 | 38.2912 | -0.28 | -0.73 | 38.4521 | 38.5157 | 38.2781 | 0 |
| 1733506200 | 38.5732 | -0.1 | -0.27 | 38.3458 | 38.6601 | 38.2965 | 0 |
| 1733419800 | 38.676 | 0.04 | 0.10 | 38.6782 | 38.746 | 38.5914 | 0 |
| 1733333400 | 38.6376 | -0.07 | -0.18 | 38.5155 | 38.7267 | 38.5155 | 0 |
| 1733247000 | 38.7086 | 0.44 | 1.16 | 38.5977 | 38.8528 | 38.5959 | 0 |
| 1733160600 | 38.2658 | 0.47 | 1.25 | 37.648 | 38.3298 | 37.6355 | 0 |
| 1732901400 | 37.7932 | 0.28 | 0.73 | 37.708 | 37.863 | 37.6445 | 0 |
| 1732815000 | 37.5176 | 0.25 | 0.67 | 37.4355 | 37.5724 | 37.4299 | 0 |
| 1732728600 | 37.2663 | 0.32 | 0.88 | 37.1865 | 37.3929 | 37.1144 | 0 |
| 1732642200 | 36.9429 | 0 | 0.00 | 36.8318 | 37.1052 | 36.7394 | 0 |
| 1732555800 | 36.9416 | 0.24 | 0.65 | 36.8877 | 37.1485 | 36.7999 | 0 |
| 1732296600 | 36.7041 | 0.26 | 0.71 | 36.5481 | 36.7573 | 36.4154 | 0 |
| 1732210200 | 36.4452 | 0.24 | 0.65 | 36.2903 | 36.513 | 36.2154 | 0 |
| 1732123800 | 36.2099 | -0.4 | -1.09 | 36.4588 | 36.4802 | 36.1738 | 0 |
| 1732037400 | 36.6079 | -0.09 | -0.24 | 36.7991 | 36.8579 | 36.4409 | 0 |
| 1731951000 | 36.6945 | 0.21 | 0.56 | 36.5471 | 36.7785 | 36.4254 | 0 |
| 1731691800 | 36.4892 | -0.29 | -0.80 | 36.7313 | 36.7348 | 36.3847 | 0 |
| 1731605400 | 36.7835 | -0 | -0.00 | 36.4924 | 36.8544 | 36.4889 | 0 |
| 1731519000 | 36.7853 | -0.45 | -1.21 | 36.7765 | 37.0271 | 36.659 | 0 |
| 1731432600 | 37.2343 | -0.78 | -2.06 | 37.7773 | 37.7773 | 37.2343 | 0 |
| 1731346200 | 38.0161 | 0.23 | 0.61 | 37.6706 | 38.0524 | 37.6583 | 0 |
| 1731087000 | 37.7869 | -0.02 | -0.06 | 38.0948 | 38.1189 | 37.7191 | 0 |
| 1731000600 | 37.8087 | 0.19 | 0.50 | 37.4698 | 37.9595 | 37.4698 | 0 |
| 1730914200 | 37.6194 | -0.11 | -0.28 | 37.5788 | 38.1004 | 37.3956 | 0 |
| 1730827800 | 37.7244 | 0.16 | 0.42 | 37.3503 | 37.7609 | 37.2461 | 0 |
| 1730741400 | 37.568 | 0.11 | 0.29 | 37.3752 | 37.6661 | 37.3687 | 0 |
| 1730482200 | 37.4599 | 0.34 | 0.92 | 37.1513 | 37.4862 | 37.0303 | 0 |
| 1730395800 | 37.1171 | -0.41 | -1.10 | 37.5033 | 37.5067 | 37.0253 | 0 |
| 1730309400 | 37.5297 | 0.17 | 0.45 | 37.7628 | 37.8144 | 37.528 | 0 |
| 1730223000 | 37.3625 | 0.29 | 0.78 | 37.4333 | 37.5201 | 37.2799 | 0 |
| 1730136600 | 37.0743 | 0.27 | 0.75 | 36.9811 | 37.1152 | 36.8625 | 0 |
| 1729873800 | 36.7993 | 0.18 | 0.50 | 36.6591 | 36.9794 | 36.6591 | 0 |
| 1729787400 | 36.6178 | 0.21 | 0.57 | 36.7313 | 36.8395 | 36.5924 | 0 |
| 1729701000 | 36.4118 | -0.71 | -1.92 | 36.7127 | 36.7923 | 36.3825 | 0 |
| 1729614600 | 37.1255 | -0.58 | -1.53 | 37.3426 | 37.4046 | 37.1162 | 0 |
| 1729528200 | 37.7035 | -0.41 | -1.08 | 38.1068 | 38.1935 | 37.6948 | 0 |
| 1729269000 | 38.1156 | -0.03 | -0.08 | 37.9747 | 38.2002 | 37.9695 | 0 |
| 1729182600 | 38.1461 | -0.07 | -0.17 | 38.1042 | 38.2965 | 38.0711 | 0 |
| 1729096200 | 38.2125 | -0.23 | -0.59 | 38.1474 | 38.2646 | 38.1008 | 0 |
| 1729009800 | 38.4403 | -0.35 | -0.90 | 38.7283 | 38.7492 | 38.4315 | 0 |
| 1728923400 | 38.7887 | -0.01 | -0.02 | 38.6927 | 38.8273 | 38.6298 | 0 |
| 1728664200 | 38.7952 | 0.19 | 0.48 | 38.6319 | 38.8289 | 38.5008 | 0 |
| 1728577800 | 38.6086 | -0.11 | -0.29 | 38.5256 | 38.6316 | 38.4141 | 0 |
| 1728491400 | 38.7227 | -0.09 | -0.24 | 38.6957 | 38.7762 | 38.5696 | 0 |
| 1728405000 | 38.8159 | 0.11 | 0.28 | 38.5493 | 38.8732 | 38.5086 | 0 |
| 1728318600 | 38.7059 | -0.19 | -0.49 | 38.872 | 38.9187 | 38.5792 | 0 |
| 1728059400 | 38.8972 | 0.25 | 0.65 | 38.8657 | 39.1012 | 38.8044 | 0 |
| 1727973000 | 38.6464 | -0.05 | -0.14 | 38.7316 | 38.7783 | 38.5174 | 0 |
| 1727886600 | 38.6989 | -0.42 | -1.07 | 38.8479 | 38.9639 | 38.5731 | 0 |
| 1727800200 | 39.1181 | -0.16 | -0.40 | 39.2547 | 39.5568 | 39.0708 | 0 |
| 1727713800 | 39.2758 | -0.41 | -1.02 | 39.5477 | 39.6806 | 39.2135 | 0 |
| 1727454600 | 39.6814 | -0.27 | -0.69 | 39.6177 | 39.8595 | 39.0379 | 0 |
| 1727368200 | 39.9562 | 0.87 | 2.22 | 39.712 | 40.0771 | 39.653 | 0 |
| 1727281800 | 39.0903 | -0.02 | -0.06 | 39.0576 | 39.2431 | 39.0192 | 0 |
| 1727195400 | 39.1138 | -0.31 | -0.80 | 38.996 | 39.1607 | 38.9677 | 0 |
| 1727109000 | 39.4283 | 0.23 | 0.59 | 39.3839 | 39.5252 | 39.2705 | 0 |
| 1726849800 | 39.1979 | -0.05 | -0.13 | 39.2938 | 39.5285 | 39.0666 | 0 |
| 1726763400 | 39.2492 | 0.75 | 1.94 | 39.0761 | 39.3224 | 38.9703 | 0 |
| 1726677000 | 38.5006 | -0.47 | -1.20 | 38.6257 | 38.7035 | 38.4937 | 0 |
