Hot Features
프리미엄
IXTMSGLSDG 11 SUCEO (GSUU)
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 | -0.7653 | -2.61707235335 | 29.2426 | 29.3861 | 28.2533 | 0 | 0 | IX |
| 4 | -2.039 | -6.68167503924 | 30.5163 | 30.7826 | 28.2533 | 0 | 0 | IX |
| 12 | -1.4387 | -4.80913223693 | 29.916 | 30.969 | 28.2533 | 0 | 0 | IX |
| 26 | -1.9119 | -6.29137983231 | 30.3892 | 32.0457 | 28.2533 | 0 | 0 | IX |
| 52 | -1.2948 | -4.34903819348 | 29.7721 | 32.0457 | 27.7348 | 0 | 0 | IX |
| 156 | 0.1899 | 0.671323628188 | 28.2874 | 32.0457 | 24.1139 | 0 | 0 | IX |
| 260 | 0.1899 | 0.671323628188 | 28.2874 | 32.0457 | 24.1139 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741800600 | 28.3938 | -0.01 | -0.04 | 28.3792 | 28.6112 | 28.2533 | 0 |
| 1741714200 | 28.4044 | -0.56 | -1.93 | 28.6686 | 28.7634 | 28.3721 | 0 |
| 1741627800 | 28.9639 | -0.01 | -0.02 | 29.2294 | 29.3037 | 28.9179 | 0 |
| 1741368600 | 28.9708 | -0.21 | -0.73 | 29.1087 | 29.1756 | 28.9257 | 0 |
| 1741282200 | 29.184 | 0.18 | 0.61 | 29.2426 | 29.3861 | 29.0518 | 0 |
| 1741195800 | 29.0065 | 0.01 | 0.03 | 28.975 | 29.1799 | 28.975 | 0 |
| 1741109400 | 28.9977 | -0.71 | -2.40 | 29.387 | 29.387 | 28.9458 | 0 |
| 1741023000 | 29.711 | -0.23 | -0.76 | 30.0656 | 30.0795 | 29.711 | 0 |
| 1740763800 | 29.9392 | -0.39 | -1.28 | 29.9922 | 30.0076 | 29.846 | 0 |
| 1740677400 | 30.326 | -0.09 | -0.29 | 30.4133 | 30.4133 | 30.2392 | 0 |
| 1740591000 | 30.4131 | 0.34 | 1.12 | 30.2195 | 30.4745 | 30.2195 | 0 |
| 1740504600 | 30.0748 | -0.2 | -0.68 | 30.2385 | 30.2906 | 30.0621 | 0 |
| 1740418200 | 30.2792 | -0.21 | -0.70 | 30.3151 | 30.4351 | 30.192 | 0 |
| 1740159000 | 30.4924 | 0.12 | 0.40 | 30.4724 | 30.6623 | 30.4701 | 0 |
| 1740072600 | 30.3706 | -0.13 | -0.43 | 30.5044 | 30.6339 | 30.3583 | 0 |
| 1739986200 | 30.5022 | -0.15 | -0.50 | 30.7315 | 30.7756 | 30.4583 | 0 |
| 1739899800 | 30.6569 | 0.07 | 0.22 | 30.6658 | 30.7299 | 30.5696 | 0 |
| 1739813400 | 30.5904 | 0.02 | 0.05 | 30.6036 | 30.6236 | 30.5537 | 0 |
| 1739554200 | 30.5743 | -0.02 | -0.08 | 30.7512 | 30.7534 | 30.5689 | 0 |
| 1739467800 | 30.5989 | 0.1 | 0.34 | 30.5163 | 30.7826 | 30.5163 | 0 |
| 1739381400 | 30.4944 | -0.43 | -1.40 | 30.8161 | 30.9237 | 30.4678 | 0 |
| 1739295000 | 30.9272 | -0.01 | -0.04 | 30.9435 | 30.969 | 30.7689 | 0 |
| 1739208600 | 30.9401 | 0.22 | 0.72 | 30.7214 | 30.9601 | 30.7194 | 0 |
| 1738949400 | 30.7199 | -0.15 | -0.48 | 30.8594 | 30.9433 | 30.6693 | 0 |
| 1738863000 | 30.8677 | 0.41 | 1.34 | 30.6085 | 30.9472 | 30.6085 | 0 |
| 1738776600 | 30.4585 | 0.21 | 0.68 | 30.1929 | 30.4585 | 30.1562 | 0 |
| 1738690200 | 30.2531 | -0.03 | -0.11 | 30.1197 | 30.2719 | 30.0361 | 0 |
| 1738603800 | 30.2854 | -0.24 | -0.79 | 30.6108 | 30.6108 | 30.0299 | 0 |
| 1738344600 | 30.5271 | 0.17 | 0.56 | 30.3572 | 30.6052 | 30.2395 | 0 |
| 1738258200 | 30.3556 | 0.47 | 1.56 | 29.8406 | 30.3859 | 29.8406 | 0 |
| 1738171800 | 29.888 | 0.1 | 0.35 | 30.0034 | 30.1244 | 29.8731 | 0 |
| 1738085400 | 29.7847 | -0.04 | -0.14 | 29.9645 | 30.0797 | 29.7723 | 0 |
| 1737999000 | 29.8272 | -0.41 | -1.35 | 30.3171 | 30.3171 | 29.816 | 0 |
| 1737739800 | 30.235 | -0.06 | -0.18 | 30.3355 | 30.4208 | 30.1537 | 0 |
| 1737653400 | 30.291 | -0.02 | -0.06 | 30.2297 | 30.323 | 30.1104 | 0 |
| 1737567000 | 30.3083 | 0 | 0.00 | 30.3083 | 30.3083 | 30.3083 | 0 |
| 1737480600 | 30.3083 | 0.06 | 0.19 | 30.3435 | 30.424 | 30.282 | 0 |
| 1737394200 | 30.2515 | -0.13 | -0.42 | 30.3888 | 30.3971 | 30.1925 | 0 |
| 1737135000 | 30.3777 | 0.22 | 0.73 | 30.2167 | 30.5448 | 30.2167 | 0 |
| 1737048600 | 30.1574 | -0.05 | -0.15 | 30.1661 | 30.2087 | 30.0451 | 0 |
| 1736962200 | 30.2039 | 0.67 | 2.25 | 29.6212 | 30.2465 | 29.6212 | 0 |
| 1736875800 | 29.5386 | 0.11 | 0.36 | 29.5219 | 29.7543 | 29.5022 | 0 |
| 1736789400 | 29.4323 | -0.21 | -0.70 | 29.5482 | 29.5482 | 29.3501 | 0 |
| 1736530200 | 29.6385 | -0.19 | -0.63 | 29.8556 | 29.8556 | 29.5244 | 0 |
| 1736443800 | 29.8257 | -0.04 | -0.15 | 29.8371 | 29.8468 | 29.7573 | 0 |
| 1736357400 | 29.8704 | -0.29 | -0.95 | 30.0602 | 30.0916 | 29.6276 | 0 |
| 1736271000 | 30.1572 | -0.29 | -0.94 | 30.178 | 30.3281 | 30.0995 | 0 |
| 1736184600 | 30.4426 | 0.16 | 0.54 | 30.1882 | 30.5119 | 30.1236 | 0 |
| 1735925400 | 30.279 | -0.15 | -0.49 | 30.2452 | 30.2796 | 30.1256 | 0 |
| 1735839000 | 30.429 | 0.52 | 1.74 | 29.9597 | 30.4384 | 29.9597 | 0 |
| 1735579800 | 29.9083 | -0.13 | -0.42 | 30.0494 | 30.1128 | 29.7205 | 0 |
| 1735320600 | 30.0343 | 0.19 | 0.64 | 30.1501 | 30.2102 | 29.9798 | 0 |
| 1734975000 | 29.844 | 0.01 | 0.02 | 29.7185 | 29.869 | 29.6775 | 0 |
| 1734715800 | 29.8388 | 0.23 | 0.78 | 29.4865 | 29.8388 | 29.3857 | 0 |
| 1734629400 | 29.6079 | -1.04 | -3.38 | 29.916 | 29.916 | 29.4755 | 0 |
| 1734543000 | 30.6449 | 0.12 | 0.41 | 30.5469 | 30.6626 | 30.5368 | 0 |
| 1734456600 | 30.521 | -0.19 | -0.61 | 30.7223 | 30.7428 | 30.4524 | 0 |
| 1734370200 | 30.7081 | -0.06 | -0.21 | 30.742 | 30.8727 | 30.6052 | 0 |
| 1734111000 | 30.773 | -0.17 | -0.54 | 30.8936 | 30.9651 | 30.6456 | 0 |
