Hot Features
프리미엄
DivDAX Performance (GSUL)
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 | 14.01 | 2.89056697202 | 484.68 | 502.11 | 484.68 | 0 | 0 | IX |
| 4 | 30.83 | 6.58957807891 | 467.86 | 502.11 | 461.5 | 0 | 0 | IX |
| 12 | 30.4 | 6.49170385872 | 468.29 | 502.11 | 448.9 | 0 | 0 | IX |
| 26 | 27.64 | 5.86774227789 | 471.05 | 502.11 | 432.88 | 0 | 0 | IX |
| 52 | 57.62 | 13.0636860362 | 441.07 | 502.11 | 432.88 | 0 | 0 | IX |
| 156 | 66.02 | 15.2587422285 | 432.67 | 502.11 | 323.42 | 0 | 0 | IX |
| 260 | 155.64 | 45.3694796677 | 343.05 | 502.11 | 205.95 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 498.69 | -2.52 | -0.50 | 502 | 502 | 497.5 | 0 |
| 1738258200 | 501.21 | 3.26 | 0.65 | 498.54 | 502.11 | 498.46 | 0 |
| 1738171800 | 497.95 | 3.48 | 0.70 | 495.14 | 499.13 | 493.04 | 0 |
| 1738085400 | 494.47 | 2.47 | 0.50 | 491.84 | 497.39 | 491.13 | 0 |
| 1737999000 | 492 | 6.26 | 1.29 | 486.29 | 493.15 | 486.02 | 0 |
| 1737739800 | 485.74 | 2.06 | 0.43 | 484.68 | 490.99 | 484.68 | 0 |
| 1737653400 | 483.68 | 2.38 | 0.49 | 482.01 | 484.13 | 481.59 | 0 |
| 1737567000 | 481.3 | -0.52 | -0.11 | 481.94 | 485.06 | 479.81 | 0 |
| 1737480600 | 481.82 | -2.42 | -0.50 | 483.73 | 483.73 | 480.42 | 0 |
| 1737394200 | 484.24 | 5.42 | 1.13 | 478.95 | 486.46 | 477.61 | 0 |
| 1737135000 | 478.82 | 4.08 | 0.86 | 475.67 | 480.81 | 475.67 | 0 |
| 1737048600 | 474.74 | -0.46 | -0.10 | 476.44 | 476.91 | 473.03 | 0 |
| 1736962200 | 475.2 | 10.12 | 2.18 | 466.12 | 476.14 | 466.12 | 0 |
| 1736875800 | 465.08 | 2.16 | 0.47 | 463.36 | 468.27 | 463.36 | 0 |
| 1736789400 | 462.92 | -0.41 | -0.09 | 463.19 | 464.92 | 461.5 | 0 |
| 1736530200 | 463.33 | -2.85 | -0.61 | 465.57 | 469.3 | 461.91 | 0 |
| 1736443800 | 466.18 | -3.42 | -0.73 | 467.55 | 467.55 | 465.12 | 0 |
| 1736357400 | 469.6 | -3.53 | -0.75 | 472.7 | 473.93 | 466.71 | 0 |
| 1736271000 | 473.13 | 2.26 | 0.48 | 469.66 | 473.66 | 467.28 | 0 |
| 1736184600 | 470.87 | 7.08 | 1.53 | 463.85 | 474.25 | 463.85 | 0 |
| 1735925400 | 463.79 | -3.41 | -0.73 | 467.86 | 468.43 | 463.5 | 0 |
| 1735839000 | 467.2 | 0.3 | 0.06 | 467.64 | 469.86 | 462.54 | 0 |
| 1735579800 | 466.9 | -0.52 | -0.11 | 466.31 | 468.28 | 465.6 | 0 |
| 1735320600 | 467.42 | 3.82 | 0.82 | 462.7 | 467.42 | 462.03 | 0 |
| 1734975000 | 463.6 | -2.02 | -0.43 | 465.8 | 465.8 | 462.16 | 0 |
| 1734715800 | 465.62 | -0.66 | -0.14 | 464.65 | 466.49 | 460.65 | 0 |
| 1734629400 | 466.28 | -4.76 | -1.01 | 470.79 | 470.79 | 466.1 | 0 |
| 1734543000 | 471.04 | -2.43 | -0.51 | 474.21 | 474.83 | 470.78 | 0 |
| 1734456600 | 473.47 | -2.72 | -0.57 | 475.55 | 476.66 | 473.25 | 0 |
| 1734370200 | 476.19 | -7.53 | -1.56 | 483.01 | 483.01 | 474.94 | 0 |
| 1734111000 | 483.72 | 2.06 | 0.43 | 481.73 | 486.96 | 481.49 | 0 |
| 1734024600 | 481.66 | -0.42 | -0.09 | 482.08 | 483.95 | 480.91 | 0 |
| 1733938200 | 482.08 | 0.68 | 0.14 | 482.12 | 484.3 | 480.87 | 0 |
| 1733851800 | 481.4 | 0.7 | 0.15 | 480.46 | 482.45 | 478.7 | 0 |
| 1733765400 | 480.7 | 1.32 | 0.28 | 480.72 | 482.97 | 480.59 | 0 |
| 1733506200 | 479.38 | 1.86 | 0.39 | 477.87 | 481.46 | 477.87 | 0 |
| 1733419800 | 477.52 | 3.99 | 0.84 | 473.53 | 477.97 | 473.36 | 0 |
| 1733333400 | 473.53 | 2.55 | 0.54 | 471.19 | 476.13 | 471.19 | 0 |
| 1733247000 | 470.98 | -1.92 | -0.41 | 473.36 | 474.26 | 470.98 | 0 |
| 1733160600 | 472.9 | 5.69 | 1.22 | 467.25 | 475.37 | 465.34 | 0 |
| 1732901400 | 467.21 | 2.89 | 0.62 | 464 | 467.4 | 462.15 | 0 |
| 1732815000 | 464.32 | 2.84 | 0.62 | 462.14 | 465.18 | 462.14 | 0 |
| 1732728600 | 461.48 | 0.44 | 0.10 | 461.06 | 461.75 | 457.76 | 0 |
| 1732642200 | 461.04 | -5.24 | -1.12 | 465.41 | 465.41 | 460.04 | 0 |
| 1732555800 | 466.28 | 3.38 | 0.73 | 464.14 | 467.32 | 462.44 | 0 |
| 1732296600 | 462.9 | 6.45 | 1.41 | 457.18 | 462.9 | 454.75 | 0 |
| 1732210200 | 456.45 | 0.79 | 0.17 | 455.66 | 456.68 | 451.18 | 0 |
| 1732123800 | 455.66 | -2.83 | -0.62 | 459.84 | 460.91 | 455.18 | 0 |
| 1732037400 | 458.49 | -2.66 | -0.58 | 461.1 | 463.2 | 453.2 | 0 |
| 1731951000 | 461.15 | 0.26 | 0.06 | 461.34 | 463.57 | 458.49 | 0 |
| 1731691800 | 460.89 | 2.1 | 0.46 | 457.72 | 462.59 | 456.56 | 0 |
| 1731605400 | 458.79 | 6.43 | 1.42 | 452.16 | 459.69 | 450.99 | 0 |
| 1731519000 | 452.36 | -4.12 | -0.90 | 455.99 | 457.56 | 448.9 | 0 |
| 1731432600 | 456.48 | -9.9 | -2.12 | 465.69 | 465.69 | 455.9 | 0 |
| 1731346200 | 466.38 | 4.29 | 0.93 | 462.78 | 468.47 | 462.78 | 0 |
| 1731087000 | 462.09 | -6.33 | -1.35 | 468.29 | 468.29 | 461.21 | 0 |
| 1731000600 | 468.42 | 6.61 | 1.43 | 462.57 | 470.95 | 462.57 | 0 |
| 1730914200 | 461.81 | -10.33 | -2.19 | 472.73 | 474.18 | 459.25 | 0 |
| 1730827800 | 472.14 | -1.41 | -0.30 | 473.32 | 474.09 | 469.57 | 0 |
| 1730741400 | 473.55 | -1.81 | -0.38 | 475.15 | 477.66 | 473.55 | 0 |
