Hot Features
프리미엄
IN XTK USA NZPPA LS (G86R)
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 | -91.597 | -1.28354768955 | 7136.2366 | 7206.8076 | 6938.6141 | 0 | 0 | IX |
| 4 | -127.7636 | -1.78132205395 | 7172.4032 | 7275.2915 | 6898.3396 | 0 | 0 | IX |
| 12 | 1.5524 | 0.0220414706778 | 7043.0872 | 7275.2915 | 6823.1066 | 0 | 0 | IX |
| 26 | 1286.5228 | 22.3427701223 | 5758.1168 | 7275.2915 | 5615.0901 | 0 | 0 | IX |
| 52 | 1361.0866 | 23.9478122224 | 5683.553 | 7275.2915 | 5615.0901 | 0 | 0 | IX |
| 156 | 2866.0614 | 68.5893924398 | 4178.5782 | 7275.2915 | 4061.5193 | 0 | 0 | IX |
| 260 | 2866.0614 | 68.5893924398 | 4178.5782 | 7275.2915 | 4061.5193 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738603800 | 7046.0602 | -148.48 | -2.06 | 7014.0526 | 7063.4097 | 6938.6141 | 0 |
| 1738344600 | 7194.5358 | 103.13 | 1.45 | 7170.1496 | 7206.8076 | 7154.8992 | 0 |
| 1738258200 | 7091.4086 | -47.46 | -0.66 | 7122.9806 | 7139.0651 | 7062.9156 | 0 |
| 1738171800 | 7138.8715 | -16.61 | -0.23 | 7188.13 | 7194.8013 | 7127.0361 | 0 |
| 1738085400 | 7155.4808 | 143.56 | 2.05 | 7136.2366 | 7183.909 | 7073.426 | 0 |
| 1737999000 | 7011.9206 | -216.51 | -3.00 | 7097.0479 | 7097.0479 | 6904.4568 | 0 |
| 1737739800 | 7228.4265 | 17.01 | 0.24 | 7203.44 | 7275.2915 | 7183.6929 | 0 |
| 1737653400 | 7211.4152 | 108.44 | 1.53 | 7219.2488 | 7219.2534 | 7193.3521 | 0 |
| 1737567000 | 7102.9751 | 0 | 0.00 | 7102.9751 | 7102.9751 | 7102.9751 | 0 |
| 1737480600 | 7102.9751 | -3.08 | -0.04 | 7086.4006 | 7121.6615 | 7075.4074 | 0 |
| 1737394200 | 7106.0587 | -4.51 | -0.06 | 7099.0634 | 7121.4512 | 7087.5131 | 0 |
| 1737135000 | 7110.5732 | 100.43 | 1.43 | 7025.1753 | 7124.0689 | 7017.8307 | 0 |
| 1737048600 | 7010.1427 | -38.29 | -0.54 | 7091.2152 | 7096.3389 | 7003.5701 | 0 |
| 1736962200 | 7048.4316 | 51.85 | 0.74 | 6972.2344 | 7069.2163 | 6962.1032 | 0 |
| 1736875800 | 6996.5797 | 44.62 | 0.64 | 7017.4842 | 7051.5675 | 6988.408 | 0 |
| 1736789400 | 6951.96 | -36.51 | -0.52 | 6954.7821 | 6966.7398 | 6898.3396 | 0 |
| 1736530200 | 6988.4719 | -129.56 | -1.82 | 7129.5088 | 7140.3891 | 6982.6247 | 0 |
| 1736443800 | 7118.0325 | -23.63 | -0.33 | 7111.104 | 7130.9475 | 7096.1716 | 0 |
| 1736357400 | 7141.6616 | -11.67 | -0.16 | 7140.7128 | 7163.9335 | 7106.6747 | 0 |
| 1736271000 | 7153.3361 | -65.42 | -0.91 | 7172.4032 | 7221.8006 | 7145.313 | 0 |
| 1736184600 | 7218.7607 | 129.59 | 1.83 | 7147.2034 | 7224.3938 | 7125.3662 | 0 |
| 1735925400 | 7089.1658 | -4.16 | -0.06 | 7054.9867 | 7099.0259 | 7044.7101 | 0 |
| 1735839000 | 7093.3269 | 37.45 | 0.53 | 7067.9367 | 7121.1827 | 7048.3813 | 0 |
| 1735579800 | 7055.8796 | -113.29 | -1.58 | 7167.1908 | 7179.3414 | 7032.121 | 0 |
| 1735320600 | 7169.1729 | 62.97 | 0.89 | 7237.7512 | 7240.8498 | 7136.2525 | 0 |
| 1734975000 | 7106.2061 | 10.06 | 0.14 | 7126.3273 | 7128.4725 | 7076.9886 | 0 |
| 1734715800 | 7096.1418 | 5.17 | 0.07 | 6999.0554 | 7097.4486 | 6929.0547 | 0 |
| 1734629400 | 7090.97 | -15.8 | -0.22 | 7032.008 | 7104.9689 | 7019.5987 | 0 |
| 1734543000 | 7106.7657 | 21.22 | 0.30 | 7092.0309 | 7124.0353 | 7082.2798 | 0 |
| 1734456600 | 7085.546 | -56.49 | -0.79 | 7111.7078 | 7113.6864 | 7063.3721 | 0 |
| 1734370200 | 7142.0311 | 43.66 | 0.62 | 7088.0363 | 7158.9984 | 7081.7689 | 0 |
| 1734111000 | 7098.372 | 31.07 | 0.44 | 7075.6309 | 7127.5065 | 7071.3644 | 0 |
| 1734024600 | 7067.3067 | -20.01 | -0.28 | 7071.2518 | 7078.632 | 7025.1565 | 0 |
| 1733938200 | 7087.3206 | 59 | 0.84 | 6996.7782 | 7087.3206 | 6972.038 | 0 |
| 1733851800 | 7028.3227 | 18.16 | 0.26 | 7014.8762 | 7041.3667 | 7002.3446 | 0 |
| 1733765400 | 7010.1578 | 38.89 | 0.56 | 6994.4761 | 7020.8528 | 6977.1112 | 0 |
| 1733506200 | 6971.2632 | -10.84 | -0.16 | 6971.5711 | 7000.9896 | 6942.0813 | 0 |
| 1733419800 | 6982.0994 | 3.75 | 0.05 | 6977.2527 | 7017.1869 | 6970.1812 | 0 |
| 1733333400 | 6978.349 | 77.85 | 1.13 | 6970.7033 | 7024.153 | 6965.6586 | 0 |
| 1733247000 | 6900.4998 | -0.71 | -0.01 | 6940.3169 | 6953.9794 | 6864.6532 | 0 |
| 1733160600 | 6901.2142 | -33.56 | -0.48 | 6910.6755 | 6941.2357 | 6888.7876 | 0 |
| 1732901400 | 6934.7696 | -39.23 | -0.56 | 6896.2707 | 6946.1936 | 6884.0877 | 0 |
| 1732815000 | 6974.0021 | 54.05 | 0.78 | 6974.3281 | 6983.9544 | 6959.6827 | 0 |
| 1732728600 | 6919.9525 | -133.14 | -1.89 | 6984.982 | 6984.982 | 6918.216 | 0 |
| 1732642200 | 7053.0876 | -19.11 | -0.27 | 7055.8015 | 7060.8164 | 7023.9105 | 0 |
| 1732555800 | 7072.2012 | 39.5 | 0.56 | 7067.8626 | 7083.1577 | 7034.0726 | 0 |
| 1732296600 | 7032.6984 | 37.4 | 0.53 | 7026.4802 | 7061.9329 | 6974.2274 | 0 |
| 1732210200 | 6995.2953 | 37.78 | 0.54 | 6976.0228 | 7010.2393 | 6907.7824 | 0 |
| 1732123800 | 6957.5199 | 17.27 | 0.25 | 7038.1938 | 7048.0573 | 6925.8651 | 0 |
| 1732037400 | 6940.25 | -35.2 | -0.50 | 6953.8011 | 6958.4143 | 6823.1066 | 0 |
| 1731951000 | 6975.4499 | 36.61 | 0.53 | 6927.7474 | 6975.4499 | 6909.426 | 0 |
| 1731691800 | 6938.8412 | -178.61 | -2.51 | 7046.4856 | 7046.774 | 6928.0318 | 0 |
| 1731605400 | 7117.4561 | 11.15 | 0.16 | 7120.6412 | 7148.5649 | 7094.3001 | 0 |
| 1731519000 | 7106.3048 | 35.9 | 0.51 | 7079.6112 | 7108.2538 | 7055.4836 | 0 |
| 1731432600 | 7070.4077 | 15.07 | 0.21 | 7043.0872 | 7085.5091 | 7034.8662 | 0 |
| 1731346200 | 7055.3389 | 54.11 | 0.77 | 7066.2305 | 7085.6704 | 7050.1253 | 0 |
| 1731087000 | 7001.224 | -3.72 | -0.05 | 7003.0209 | 7013.8196 | 6959.9189 | 0 |
| 1731000600 | 7004.9475 | 12.07 | 0.17 | 7007.1524 | 7021.6918 | 6980.352 | 0 |
| 1730914200 | 6992.8753 | 232.09 | 3.43 | 6977.8924 | 7028.6806 | 6949.1036 | 0 |
| 1730827800 | 6760.7804 | 49.55 | 0.74 | 6728.7814 | 6763.6316 | 6700.7639 | 0 |
| 1730741400 | 6711.2277 | -73.85 | -1.09 | 6732.9763 | 6738.5584 | 6698.3178 | 0 |
