Hot Features
프리미엄
XEIBU1CCHFINAV (G810)
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 | 0.3089 | 0.13755911613 | 224.558 | 226.8779 | 222.8648 | 0 | 0 | IX |
| 4 | -0.8969 | -0.397273610738 | 225.7638 | 226.8779 | 222.0385 | 0 | 0 | IX |
| 12 | 2.6844 | 1.20819596503 | 222.1825 | 226.8779 | 220.0125 | 0 | 0 | IX |
| 26 | 1.453 | 0.650362399117 | 223.4139 | 226.9561 | 219.7591 | 0 | 0 | IX |
| 52 | -1.4469 | -0.639333527164 | 226.3138 | 233.432 | 219.3533 | 0 | 0 | IX |
| 156 | -4.2554 | -1.85726138399 | 229.1223 | 280.5418 | 211.2922 | 0 | 0 | IX |
| 260 | -4.2554 | -1.85726138399 | 229.1223 | 280.5418 | 211.2922 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741800600 | 225.9744 | 0.16 | 0.07 | 225.7422 | 226.8779 | 225.2962 | 0 |
| 1741714200 | 225.8177 | 2.1 | 0.94 | 224.4208 | 226.0081 | 224.1164 | 0 |
| 1741627800 | 223.7138 | 0.29 | 0.13 | 223.2329 | 224.1803 | 222.8648 | 0 |
| 1741368600 | 223.421 | -0.93 | -0.41 | 224.4258 | 225.5813 | 223.245 | 0 |
| 1741282200 | 224.3474 | -1.14 | -0.50 | 224.558 | 226.1647 | 224.3474 | 0 |
| 1741195800 | 225.4829 | 2.5 | 1.12 | 222.2379 | 226.0059 | 222.0385 | 0 |
| 1741109400 | 222.9809 | -1.1 | -0.49 | 224.1722 | 224.61 | 222.7504 | 0 |
| 1741023000 | 224.0795 | -0.1 | -0.05 | 223.6034 | 224.6544 | 223.4169 | 0 |
| 1740763800 | 224.1824 | 0.65 | 0.29 | 224.5047 | 224.5699 | 223.9232 | 0 |
| 1740677400 | 223.5284 | -0.4 | -0.18 | 224.1419 | 224.4309 | 223.1448 | 0 |
| 1740591000 | 223.9245 | 1.06 | 0.47 | 223.0121 | 224.075 | 222.929 | 0 |
| 1740504600 | 222.8681 | -0.49 | -0.22 | 222.9044 | 223.5178 | 222.7611 | 0 |
| 1740418200 | 223.3571 | -0.2 | -0.09 | 223.9138 | 224.0026 | 222.9612 | 0 |
| 1740159000 | 223.5613 | -0.2 | -0.09 | 223.9525 | 224.503 | 223.5494 | 0 |
| 1740072600 | 223.7598 | 0.14 | 0.06 | 223.56 | 224.1147 | 223.2241 | 0 |
| 1739986200 | 223.6152 | -0.96 | -0.43 | 224.573 | 224.7222 | 223.4298 | 0 |
| 1739899800 | 224.5722 | 0.33 | 0.15 | 223.803 | 224.596 | 223.4681 | 0 |
| 1739813400 | 224.2377 | -0.54 | -0.24 | 223.6359 | 224.6119 | 223.5648 | 0 |
| 1739554200 | 224.7804 | -0.54 | -0.24 | 225.9479 | 226.0553 | 224.7089 | 0 |
| 1739467800 | 225.3192 | -0.17 | -0.08 | 225.7638 | 225.8664 | 224.8106 | 0 |
| 1739381400 | 225.4894 | 0.1 | 0.05 | 225.6098 | 225.9843 | 224.5658 | 0 |
| 1739295000 | 225.386 | 0.37 | 0.17 | 224.7284 | 225.4127 | 224.6698 | 0 |
| 1739208600 | 225.0135 | 0.14 | 0.06 | 225.1364 | 225.328 | 224.4883 | 0 |
| 1738949400 | 224.8757 | -0.08 | -0.03 | 225.3789 | 226.2819 | 224.6291 | 0 |
| 1738863000 | 224.9513 | 0.16 | 0.07 | 224.2861 | 225.0232 | 223.7909 | 0 |
| 1738776600 | 224.7882 | -0.11 | -0.05 | 225.4296 | 225.7692 | 224.6939 | 0 |
| 1738690200 | 224.8978 | -0.48 | -0.21 | 224.5517 | 225.2461 | 224.4105 | 0 |
| 1738603800 | 225.3762 | 0.24 | 0.11 | 224.1866 | 225.4361 | 223.7131 | 0 |
| 1738344600 | 225.1338 | 0.18 | 0.08 | 224.9309 | 225.7615 | 224.5353 | 0 |
| 1738258200 | 224.9534 | 0.82 | 0.37 | 224.0546 | 225.8018 | 223.9835 | 0 |
| 1738171800 | 224.1308 | 0.33 | 0.15 | 224.1509 | 224.2489 | 223.7337 | 0 |
| 1738085400 | 223.8033 | -0.21 | -0.09 | 224.0808 | 224.1974 | 223.661 | 0 |
| 1737999000 | 224.0157 | -1.59 | -0.70 | 225.632 | 225.6558 | 223.9683 | 0 |
| 1737739800 | 225.604 | 1.22 | 0.54 | 224.703 | 225.9389 | 224.4135 | 0 |
| 1737653400 | 224.3844 | -0.03 | -0.01 | 224.0583 | 224.4437 | 223.6775 | 0 |
| 1737567000 | 224.4112 | 0 | 0.00 | 224.4112 | 224.4112 | 224.4112 | 0 |
| 1737480600 | 224.4112 | -0.02 | -0.01 | 224.1253 | 224.4112 | 223.4503 | 0 |
| 1737394200 | 224.4351 | 0.63 | 0.28 | 223.9406 | 224.8915 | 223.2013 | 0 |
| 1737135000 | 223.809 | 1.26 | 0.57 | 222.6386 | 223.8328 | 222.2944 | 0 |
| 1737048600 | 222.5473 | -0.05 | -0.02 | 222.4713 | 222.69 | 221.6065 | 0 |
| 1736962200 | 222.5981 | 1.17 | 0.53 | 221.6508 | 223.38 | 221.3225 | 0 |
| 1736875800 | 221.4328 | 0.28 | 0.13 | 221.4888 | 221.9921 | 221.2269 | 0 |
| 1736789400 | 221.1512 | -0.32 | -0.14 | 220.5245 | 221.2926 | 220.0125 | 0 |
| 1736530200 | 221.4672 | -0.48 | -0.21 | 221.6179 | 222.5805 | 221.2201 | 0 |
| 1736443800 | 221.9438 | -0.62 | -0.28 | 222.111 | 222.3296 | 221.7356 | 0 |
| 1736357400 | 222.5685 | -0.82 | -0.37 | 223.2599 | 223.6493 | 221.9859 | 0 |
| 1736271000 | 223.3926 | -0.06 | -0.03 | 224.0173 | 224.1041 | 222.9001 | 0 |
| 1736184600 | 223.4504 | 1.76 | 0.79 | 221.7314 | 223.5209 | 221.7314 | 0 |
| 1735925400 | 221.695 | -0.84 | -0.38 | 222.5065 | 222.7229 | 221.5722 | 0 |
| 1735839000 | 222.5323 | -1.01 | -0.45 | 222.3808 | 223.4115 | 221.9776 | 0 |
| 1735579800 | 223.5391 | 0.82 | 0.37 | 222.8582 | 223.8429 | 222.7178 | 0 |
| 1735320600 | 222.7185 | 0.54 | 0.24 | 222.4697 | 223.008 | 221.6199 | 0 |
| 1734975000 | 222.1787 | 0.36 | 0.16 | 221.6339 | 222.2261 | 221.224 | 0 |
| 1734715800 | 221.8184 | -0.01 | -0.00 | 222.0562 | 222.1335 | 221.1618 | 0 |
| 1734629400 | 221.8282 | -1.76 | -0.79 | 222.1825 | 222.6773 | 221.6973 | 0 |
| 1734543000 | 223.5849 | -0.74 | -0.33 | 224.0012 | 224.2562 | 223.2952 | 0 |
| 1734456600 | 224.3292 | -0.24 | -0.11 | 225.1132 | 225.1849 | 224.284 | 0 |
| 1734370200 | 224.5678 | -0.27 | -0.12 | 224.6022 | 224.9953 | 224.0882 | 0 |
| 1734111000 | 224.8385 | 0.32 | 0.14 | 224.4663 | 225.3601 | 224.3712 | 0 |
