Hot Features
프리미엄
INXTESG DL HY COBD DL (F9T1)
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 | 0.0082 | 0.0234172642353 | 35.0169 | 35.1494 | 34.8967 | 0 | 0 | IX |
| 4 | 0.2486 | 0.714850545627 | 34.7765 | 35.1986 | 34.7612 | 0 | 0 | IX |
| 12 | 0.5972 | 1.7346396382 | 34.4279 | 35.1986 | 34.3857 | 0 | 0 | IX |
| 26 | 2.0253 | 6.13730992309 | 32.9998 | 35.1986 | 32.749 | 0 | 0 | IX |
| 52 | 4.0373 | 13.0286758014 | 30.9878 | 35.1986 | 30.9819 | 0 | 0 | IX |
| 156 | 5.0473 | 16.8367925598 | 29.9778 | 35.1986 | 29.7351 | 0 | 0 | IX |
| 260 | 5.0473 | 16.8367925598 | 29.9778 | 35.1986 | 29.7351 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 35.1399 | 0.05 | 0.15 | 35.0188 | 35.1465 | 35.0015 | 0 |
| 1732210200 | 35.0858 | -0.01 | -0.04 | 34.9866 | 35.121 | 34.9777 | 0 |
| 1732123800 | 35.0997 | 0.05 | 0.15 | 34.9753 | 35.1084 | 34.9697 | 0 |
| 1732037400 | 35.0473 | 0.03 | 0.07 | 34.9159 | 35.0586 | 34.9159 | 0 |
| 1731951000 | 35.0218 | -0.08 | -0.23 | 34.9025 | 35.0292 | 34.8967 | 0 |
| 1731691800 | 35.1015 | -0.05 | -0.14 | 35.0169 | 35.1494 | 35.0125 | 0 |
| 1731605400 | 35.1518 | 0 | 0.01 | 35.024 | 35.1645 | 35.0147 | 0 |
| 1731519000 | 35.1486 | -0.02 | -0.05 | 35.0221 | 35.1616 | 35.0101 | 0 |
| 1731432600 | 35.1646 | -0.01 | -0.04 | 35.0683 | 35.1986 | 35.0633 | 0 |
| 1731346200 | 35.1779 | 0.07 | 0.20 | 35.0478 | 35.1821 | 35.0413 | 0 |
| 1731087000 | 35.1088 | 0.11 | 0.32 | 34.9546 | 35.1154 | 34.9485 | 0 |
| 1731000600 | 34.9979 | 0.1 | 0.28 | 34.8568 | 34.9983 | 34.8494 | 0 |
| 1730914200 | 34.8988 | -0.03 | -0.10 | 34.796 | 34.9263 | 34.7796 | 0 |
| 1730827800 | 34.9336 | -0.01 | -0.04 | 34.827 | 34.9534 | 34.8241 | 0 |
| 1730741400 | 34.9475 | 0.01 | 0.04 | 34.8238 | 34.9592 | 34.8192 | 0 |
| 1730482200 | 34.9335 | 0.01 | 0.03 | 34.7765 | 34.9335 | 34.773 | 0 |
| 1730395800 | 34.923 | -0 | -0.00 | 34.8197 | 34.947 | 34.8136 | 0 |
| 1730309400 | 34.9242 | 0.03 | 0.08 | 34.8002 | 34.9318 | 34.7991 | 0 |
| 1730223000 | 34.8972 | -0.01 | -0.03 | 34.8185 | 34.9361 | 34.8113 | 0 |
| 1730136600 | 34.9077 | -0.01 | -0.02 | 34.7643 | 34.9105 | 34.7612 | 0 |
| 1729873800 | 34.9132 | 0.02 | 0.06 | 34.7765 | 34.9139 | 34.7672 | 0 |
| 1729787400 | 34.8911 | -0.01 | -0.03 | 34.7491 | 34.8911 | 34.7371 | 0 |
| 1729701000 | 34.9015 | -0.07 | -0.19 | 34.8104 | 34.9348 | 34.8006 | 0 |
| 1729614600 | 34.968 | -0.06 | -0.18 | 34.8742 | 35.003 | 34.8709 | 0 |
| 1729528200 | 35.0321 | -0.03 | -0.07 | 34.9404 | 35.0616 | 34.9313 | 0 |
| 1729269000 | 35.0575 | -0 | -0.01 | 34.9319 | 35.0605 | 34.9303 | 0 |
| 1729182600 | 35.0607 | 0.05 | 0.14 | 34.9412 | 35.0734 | 34.9366 | 0 |
| 1729096200 | 35.0113 | 0.05 | 0.15 | 34.8947 | 35.0236 | 34.889 | 0 |
| 1729009800 | 34.96 | 0.06 | 0.17 | 34.8042 | 34.96 | 34.801 | 0 |
| 1728923400 | 34.9019 | -0.01 | -0.02 | 34.7825 | 34.9196 | 34.7777 | 0 |
| 1728664200 | 34.9103 | -0.01 | -0.02 | 34.7928 | 34.9162 | 34.7856 | 0 |
| 1728577800 | 34.9163 | -0.01 | -0.03 | 34.8117 | 34.939 | 34.8067 | 0 |
| 1728491400 | 34.9277 | -0.02 | -0.05 | 34.8116 | 34.9376 | 34.8049 | 0 |
| 1728405000 | 34.9466 | -0.06 | -0.16 | 34.8388 | 34.9595 | 34.8336 | 0 |
| 1728318600 | 35.0029 | -0.05 | -0.16 | 34.9136 | 35.0381 | 34.9047 | 0 |
| 1728059400 | 35.0576 | -0.05 | -0.14 | 34.9659 | 35.0906 | 34.9609 | 0 |
| 1727973000 | 35.1053 | -0.01 | -0.03 | 34.9928 | 35.1269 | 34.9868 | 0 |
| 1727886600 | 35.1155 | -0.03 | -0.08 | 35.0112 | 35.1331 | 35.0022 | 0 |
| 1727800200 | 35.1448 | 0.12 | 0.33 | 34.9991 | 35.1448 | 34.9885 | 0 |
| 1727713800 | 35.0282 | -0.08 | -0.22 | 34.9857 | 35.0363 | 34.9794 | 0 |
| 1727454600 | 35.1071 | 0.03 | 0.08 | 34.9486 | 35.1071 | 34.9473 | 0 |
| 1727368200 | 35.0806 | 0.02 | 0.06 | 34.9354 | 35.0806 | 34.9274 | 0 |
| 1727281800 | 35.0592 | -0.01 | -0.04 | 34.9438 | 35.0742 | 34.9391 | 0 |
| 1727195400 | 35.0719 | -0.01 | -0.03 | 34.961 | 35.0973 | 34.9544 | 0 |
| 1727109000 | 35.0822 | -0.03 | -0.08 | 34.9711 | 35.1043 | 34.9593 | 0 |
| 1726849800 | 35.1119 | 0.03 | 0.08 | 35.019 | 35.1527 | 35.0126 | 0 |
| 1726763400 | 35.0838 | 0.11 | 0.32 | 34.8704 | 35.0838 | 34.8671 | 0 |
| 1726677000 | 34.9719 | 0.03 | 0.09 | 34.8595 | 34.9948 | 34.8559 | 0 |
| 1726590600 | 34.939 | 0.08 | 0.23 | 34.7946 | 34.9421 | 34.7912 | 0 |
| 1726504200 | 34.8601 | 0.08 | 0.24 | 34.6881 | 34.8609 | 34.6853 | 0 |
| 1726245000 | 34.7755 | 0.07 | 0.20 | 34.6203 | 34.7788 | 34.6174 | 0 |
| 1726158600 | 34.706 | 0.03 | 0.08 | 34.5534 | 34.706 | 34.5486 | 0 |
| 1726072200 | 34.6783 | -0.03 | -0.10 | 34.5739 | 34.7173 | 34.5631 | 0 |
| 1725985800 | 34.7117 | 0.03 | 0.10 | 34.5803 | 34.718 | 34.572 | 0 |
| 1725899400 | 34.6784 | 0.01 | 0.02 | 34.5321 | 34.6784 | 34.5238 | 0 |
| 1725640200 | 34.672 | 0.05 | 0.15 | 34.5266 | 34.6817 | 34.5249 | 0 |
| 1725553800 | 34.6188 | 0.1 | 0.29 | 34.4506 | 34.622 | 34.4459 | 0 |
| 1725467400 | 34.5185 | -0.02 | -0.07 | 34.3877 | 34.5241 | 34.3857 | 0 |
| 1725381000 | 34.5422 | -0 | -0.01 | 34.4286 | 34.5668 | 34.4238 | 0 |
| 1725294600 | 34.5457 | -0 | -0.00 | 34.4161 | 34.5528 | 34.4105 | 0 |
| 1725035400 | 34.5463 | 0.01 | 0.03 | 34.4279 | 34.574 | 34.4234 | 0 |
| 1724949000 | 34.5352 | -0.03 | -0.07 | 34.4255 | 34.5534 | 34.4177 | 0 |
| 1724862600 | 34.5602 | -0 | -0.01 | 34.4284 | 34.5696 | 34.4236 | 0 |
| 1724776200 | 34.5643 | 0.03 | 0.08 | 34.4494 | 34.5806 | 34.4464 | 0 |
| 1724689800 | 34.5369 | 0.1 | 0.28 | 34.3877 | 34.5421 | 34.3825 | 0 |
