Hot Features
프리미엄
IXTMSGLSDG 11 SUCSF (GSUV)
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 | -0.2607 | -0.895814720638 | 29.102 | 29.199 | 28.6126 | 0 | 0 | IX |
| 4 | 0.1339 | 0.4664302584 | 28.7074 | 29.3504 | 28.0441 | 0 | 0 | IX |
| 12 | -0.2861 | -0.982236656894 | 29.1274 | 30.1564 | 28.0441 | 0 | 0 | IX |
| 26 | -0.7065 | -2.39104095736 | 29.5478 | 30.7218 | 25.7989 | 0 | 0 | IX |
| 52 | 1.9883 | 7.40438684691 | 26.853 | 30.9558 | 25.7989 | 0 | 0 | IX |
| 156 | 0.5992 | 2.12165525935 | 28.2421 | 30.9558 | 22.8538 | 0 | 0 | IX |
| 260 | 0.5992 | 2.12165525935 | 28.2421 | 30.9558 | 22.8538 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733938200 | 28.8413 | 0.04 | 0.15 | 28.7673 | 28.9371 | 28.6696 | 0 |
| 1733851800 | 28.7983 | -0.15 | -0.51 | 28.9104 | 28.9271 | 28.6879 | 0 |
| 1733765400 | 28.9446 | 0.27 | 0.93 | 28.7661 | 29.0425 | 28.7237 | 0 |
| 1733506200 | 28.6777 | -0.16 | -0.55 | 28.6651 | 28.8051 | 28.6126 | 0 |
| 1733419800 | 28.8376 | -0.19 | -0.66 | 29.0418 | 29.0972 | 28.7989 | 0 |
| 1733333400 | 29.0294 | -0.11 | -0.38 | 29.102 | 29.199 | 28.9929 | 0 |
| 1733247000 | 29.1403 | -0.04 | -0.13 | 29.3109 | 29.3504 | 29.1403 | 0 |
| 1733160600 | 29.1774 | 0.15 | 0.53 | 29.0802 | 29.1929 | 29.006 | 0 |
| 1732901400 | 29.0229 | 0.11 | 0.38 | 28.8765 | 29.0433 | 28.8274 | 0 |
| 1732815000 | 28.9133 | 0.11 | 0.37 | 28.8838 | 28.9566 | 28.8701 | 0 |
| 1732728600 | 28.8071 | -0.18 | -0.63 | 28.8839 | 29.0374 | 28.7656 | 0 |
| 1732642200 | 28.9884 | -0.22 | -0.75 | 29.2359 | 29.2399 | 28.9691 | 0 |
| 1732555800 | 29.2063 | 0.43 | 1.48 | 28.8646 | 29.2957 | 28.8061 | 0 |
| 1732296600 | 28.7796 | 0.4 | 1.42 | 28.3161 | 28.8066 | 28.3161 | 0 |
| 1732210200 | 28.3778 | 0.21 | 0.74 | 28.1569 | 28.3994 | 28.0441 | 0 |
| 1732123800 | 28.1691 | -0.13 | -0.46 | 28.3528 | 28.3907 | 28.1061 | 0 |
| 1732037400 | 28.2999 | -0.22 | -0.76 | 28.433 | 28.4773 | 28.1053 | 0 |
| 1731951000 | 28.5154 | -0.06 | -0.22 | 28.535 | 28.5447 | 28.3511 | 0 |
| 1731691800 | 28.5777 | -0.2 | -0.71 | 28.6936 | 28.7857 | 28.5234 | 0 |
| 1731605400 | 28.7817 | 0.15 | 0.53 | 28.5291 | 28.807 | 28.5111 | 0 |
| 1731519000 | 28.6307 | -0.19 | -0.64 | 28.7074 | 28.7167 | 28.5559 | 0 |
| 1731432600 | 28.8159 | -0.53 | -1.80 | 29.328 | 29.328 | 28.8091 | 0 |
| 1731346200 | 29.3426 | 0.29 | 0.98 | 29.1573 | 29.3825 | 29.1573 | 0 |
| 1731087000 | 29.0568 | -0.07 | -0.23 | 29.136 | 29.1724 | 28.9809 | 0 |
| 1731000600 | 29.1251 | 0.31 | 1.06 | 29.0135 | 29.2639 | 29.0135 | 0 |
| 1730914200 | 28.8197 | -0 | -0.01 | 29.1197 | 29.2907 | 28.5457 | 0 |
| 1730827800 | 28.8212 | 0.16 | 0.55 | 28.5955 | 28.8541 | 28.5514 | 0 |
| 1730741400 | 28.6642 | -0.02 | -0.06 | 28.5857 | 28.7803 | 28.4696 | 0 |
| 1730482200 | 28.6818 | 0.27 | 0.95 | 28.453 | 28.8324 | 28.4246 | 0 |
| 1730395800 | 28.4131 | -0.45 | -1.57 | 28.7648 | 28.7648 | 28.3023 | 0 |
| 1730309400 | 28.867 | 0 | 0.01 | 28.932 | 29.0623 | 28.7682 | 0 |
| 1730223000 | 28.8628 | -0.19 | -0.65 | 29.0816 | 29.1222 | 28.6845 | 0 |
| 1730136600 | 29.0503 | 0.08 | 0.29 | 28.9231 | 29.1121 | 28.8728 | 0 |
| 1729873800 | 28.967 | 0.14 | 0.49 | 28.7685 | 29.0137 | 28.7393 | 0 |
| 1729787400 | 28.8254 | -0.01 | -0.03 | 28.7229 | 28.8956 | 28.7229 | 0 |
| 1729701000 | 28.833 | -0.26 | -0.88 | 29.1245 | 29.1878 | 28.811 | 0 |
| 1729614600 | 29.0899 | -0.34 | -1.16 | 29.33 | 29.33 | 29.0745 | 0 |
| 1729528200 | 29.4327 | -0.48 | -1.60 | 29.9032 | 29.9257 | 29.3925 | 0 |
| 1729269000 | 29.9119 | 0.07 | 0.22 | 29.8723 | 29.9461 | 29.8535 | 0 |
| 1729182600 | 29.8461 | 0.06 | 0.21 | 29.8684 | 29.9609 | 29.7531 | 0 |
| 1729096200 | 29.7847 | 0.14 | 0.49 | 29.4328 | 29.8318 | 29.4 | 0 |
| 1729009800 | 29.6398 | 0.05 | 0.16 | 29.7242 | 29.7765 | 29.4894 | 0 |
| 1728923400 | 29.5912 | 0.21 | 0.70 | 29.4041 | 29.5912 | 29.4008 | 0 |
| 1728664200 | 29.3844 | 0.17 | 0.57 | 29.1672 | 29.3874 | 29.1556 | 0 |
| 1728577800 | 29.2178 | -0.32 | -1.09 | 29.5604 | 29.5613 | 29.1513 | 0 |
| 1728491400 | 29.5405 | 0.2 | 0.68 | 29.2819 | 29.5493 | 29.2709 | 0 |
| 1728405000 | 29.3424 | -0.1 | -0.33 | 29.2963 | 29.3582 | 29.1778 | 0 |
| 1728318600 | 29.4389 | -0.06 | -0.20 | 29.6727 | 29.7149 | 29.3066 | 0 |
| 1728059400 | 29.4992 | 0.11 | 0.38 | 29.3269 | 29.8127 | 29.3269 | 0 |
| 1727973000 | 29.3883 | -0.13 | -0.43 | 29.6219 | 29.6219 | 29.2725 | 0 |
| 1727886600 | 29.516 | -0.02 | -0.06 | 29.5332 | 29.5846 | 29.3242 | 0 |
| 1727800200 | 29.5324 | -0.16 | -0.55 | 29.7445 | 29.8957 | 29.3635 | 0 |
| 1727713800 | 29.6968 | -0.45 | -1.48 | 29.8425 | 29.8425 | 29.6007 | 0 |
| 1727454600 | 30.143 | 0.43 | 1.46 | 29.9228 | 30.1564 | 29.8676 | 0 |
| 1727368200 | 29.7082 | 0.26 | 0.88 | 29.5424 | 29.9345 | 29.5201 | 0 |
| 1727281800 | 29.4494 | 0.02 | 0.08 | 29.4165 | 29.6594 | 29.382 | 0 |
| 1727195400 | 29.4269 | 0.05 | 0.18 | 29.4284 | 29.5763 | 29.3635 | 0 |
| 1727109000 | 29.3741 | -0.1 | -0.33 | 29.4375 | 29.5506 | 29.3444 | 0 |
| 1726849800 | 29.4722 | -0.33 | -1.10 | 29.8495 | 29.8495 | 29.4201 | 0 |
| 1726763400 | 29.8002 | 0.69 | 2.37 | 29.2714 | 29.8202 | 29.2714 | 0 |
| 1726677000 | 29.1106 | -0.23 | -0.79 | 29.1274 | 29.1931 | 29.0306 | 0 |
| 1726590600 | 29.3429 | 0.49 | 1.71 | 28.9789 | 29.3643 | 28.9789 | 0 |
| 1726504200 | 28.8506 | -0.21 | -0.73 | 29.076 | 29.076 | 28.7968 | 0 |
| 1726245000 | 29.0618 | 0.49 | 1.70 | 28.5841 | 29.0618 | 28.5758 | 0 |
| 1726158600 | 28.5749 | 0.71 | 2.53 | 28.3434 | 28.6759 | 28.3434 | 0 |
