Hot Features
프리미엄
HDAX Performance (HDAX)
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 | 201.35 | 1.75861358189 | 11449.36 | 11912.1 | 11408.88 | 0 | 0 | IX |
| 4 | 678.12 | 6.18012702562 | 10972.59 | 11912.1 | 10956.29 | 0 | 0 | IX |
| 12 | 1519.11 | 14.9937818311 | 10131.6 | 11912.1 | 10074.26 | 0 | 0 | IX |
| 26 | 1981.78 | 20.4963734353 | 9668.93 | 11912.1 | 9620.15 | 0 | 0 | IX |
| 52 | 2505.42 | 27.3957414144 | 9145.29 | 11912.1 | 9011.26 | 0 | 0 | IX |
| 156 | 3239.46 | 38.5134195274 | 8411.25 | 11912.1 | 6461.3 | 0 | 0 | IX |
| 260 | 3988.07 | 52.0456396229 | 7662.64 | 11912.1 | 4574.14 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739986200 | 11650.71 | -225.75 | -1.90 | 11868.04 | 11912.1 | 11647.66 | 0 |
| 1739899800 | 11876.46 | 31.57 | 0.27 | 11865.8 | 11895.61 | 11806.16 | 0 |
| 1739813400 | 11844.89 | 152.64 | 1.31 | 11691.74 | 11847.7 | 11691.74 | 0 |
| 1739554200 | 11692.25 | -46.19 | -0.39 | 11703.75 | 11736.27 | 11670.33 | 0 |
| 1739467800 | 11738.44 | 247.98 | 2.16 | 11522.91 | 11742.22 | 11520.44 | 0 |
| 1739381400 | 11490.46 | 51.08 | 0.45 | 11449.36 | 11504.71 | 11408.88 | 0 |
| 1739295000 | 11439.38 | 49.11 | 0.43 | 11382.27 | 11443.23 | 11373.82 | 0 |
| 1739208600 | 11390.27 | 71.38 | 0.63 | 11343.11 | 11407.58 | 11322.08 | 0 |
| 1738949400 | 11318.89 | -56.01 | -0.49 | 11375.86 | 11401.84 | 11306.65 | 0 |
| 1738863000 | 11374.9 | 166.83 | 1.49 | 11256.42 | 11380.45 | 11250.12 | 0 |
| 1738776600 | 11208.07 | 42.06 | 0.38 | 11124.36 | 11208.07 | 11107.29 | 0 |
| 1738690200 | 11166.01 | 32.03 | 0.29 | 11147.54 | 11169.52 | 11065.71 | 0 |
| 1738603800 | 11133.98 | -153.39 | -1.36 | 11061.45 | 11146.49 | 11041.02 | 0 |
| 1738344600 | 11287.37 | 1.53 | 0.01 | 11308.67 | 11322.99 | 11269.01 | 0 |
| 1738258200 | 11285.84 | 62.74 | 0.56 | 11255.81 | 11285.84 | 11235.66 | 0 |
| 1738171800 | 11223.1 | 92.06 | 0.83 | 11149.79 | 11241.77 | 11149.08 | 0 |
| 1738085400 | 11131.04 | 77.17 | 0.70 | 11037.71 | 11153.89 | 11035.45 | 0 |
| 1737999000 | 11053.87 | -53.49 | -0.48 | 11091.09 | 11091.09 | 10956.29 | 0 |
| 1737739800 | 11107.36 | -3.54 | -0.03 | 11144.99 | 11170.61 | 11085.57 | 0 |
| 1737653400 | 11110.9 | 172.31 | 1.58 | 11048.67 | 11116.95 | 11034.07 | 0 |
| 1737567000 | 10938.59 | 0 | 0.00 | 10938.59 | 10938.59 | 10938.59 | 0 |
| 1737480600 | 10938.59 | 23.62 | 0.22 | 10891.75 | 10940.07 | 10881.56 | 0 |
| 1737394200 | 10914.97 | 50.48 | 0.46 | 10874 | 10944.34 | 10858.74 | 0 |
| 1737135000 | 10864.49 | 132.37 | 1.23 | 10774.62 | 10875.43 | 10770.64 | 0 |
| 1737048600 | 10732.12 | 35.71 | 0.33 | 10730.11 | 10749.4 | 10694.48 | 0 |
| 1736962200 | 10696.41 | 154.06 | 1.46 | 10565.77 | 10722.89 | 10559.91 | 0 |
| 1736875800 | 10542.35 | 66.25 | 0.63 | 10521.99 | 10593.67 | 10521.99 | 0 |
| 1736789400 | 10476.1 | -50.53 | -0.48 | 10496.36 | 10504.07 | 10426.13 | 0 |
| 1736530200 | 10526.63 | -59.88 | -0.57 | 10576.77 | 10623.86 | 10516.6 | 0 |
| 1736443800 | 10586.51 | -6.96 | -0.07 | 10559.55 | 10607.4 | 10552.52 | 0 |
| 1736357400 | 10593.47 | -17.12 | -0.16 | 10606.3 | 10669.94 | 10551.59 | 0 |
| 1736271000 | 10610.59 | 57.69 | 0.55 | 10550.04 | 10635.75 | 10520.15 | 0 |
| 1736184600 | 10552.9 | 153.74 | 1.48 | 10429.34 | 10553.36 | 10412.91 | 0 |
| 1735925400 | 10399.16 | -59.98 | -0.57 | 10458.69 | 10461.91 | 10381.32 | 0 |
| 1735839000 | 10459.14 | 58.12 | 0.56 | 10422.23 | 10463.9 | 10363.95 | 0 |
| 1735579800 | 10401.02 | -35.77 | -0.34 | 10389.28 | 10433.18 | 10388.09 | 0 |
| 1735320600 | 10436.79 | 61.97 | 0.60 | 10358.49 | 10436.79 | 10343.14 | 0 |
| 1734975000 | 10374.82 | -10.84 | -0.10 | 10369.36 | 10392.88 | 10345.73 | 0 |
| 1734715800 | 10385.66 | -37.06 | -0.36 | 10350.2 | 10402.56 | 10261 | 0 |
| 1734629400 | 10422.72 | -145.54 | -1.38 | 10462.27 | 10496.93 | 10416.09 | 0 |
| 1734543000 | 10568.26 | -7.33 | -0.07 | 10578.08 | 10612.25 | 10568.26 | 0 |
| 1734456600 | 10575.59 | -39.54 | -0.37 | 10592.96 | 10633.19 | 10573.44 | 0 |
| 1734370200 | 10615.13 | -58.17 | -0.55 | 10648.39 | 10664.82 | 10611.52 | 0 |
| 1734111000 | 10673.3 | -20.43 | -0.19 | 10696.38 | 10739.72 | 10657.14 | 0 |
| 1734024600 | 10693.73 | 3.09 | 0.03 | 10705.81 | 10719.49 | 10683.38 | 0 |
| 1733938200 | 10690.64 | 40.68 | 0.38 | 10656.19 | 10700.13 | 10632.22 | 0 |
| 1733851800 | 10649.96 | -16.72 | -0.16 | 10628.64 | 10680.28 | 10621.71 | 0 |
| 1733765400 | 10666.68 | -22.86 | -0.21 | 10724.63 | 10740.84 | 10657.21 | 0 |
| 1733506200 | 10689.54 | 17.88 | 0.17 | 10667.93 | 10710.87 | 10665.31 | 0 |
| 1733419800 | 10671.66 | 75.94 | 0.72 | 10592.88 | 10677.68 | 10592.88 | 0 |
| 1733333400 | 10595.72 | 104.09 | 0.99 | 10520.66 | 10607.51 | 10520.66 | 0 |
| 1733247000 | 10491.63 | 42.75 | 0.41 | 10455.81 | 10502.18 | 10448.75 | 0 |
| 1733160600 | 10448.88 | 138.05 | 1.34 | 10289.14 | 10448.88 | 10284.41 | 0 |
| 1732901400 | 10310.83 | 95.7 | 0.94 | 10199.78 | 10316.69 | 10193.81 | 0 |
| 1732815000 | 10215.13 | 81.03 | 0.80 | 10195.09 | 10223.75 | 10178.08 | 0 |
| 1732728600 | 10134.1 | -11.66 | -0.11 | 10131.6 | 10145 | 10074.26 | 0 |
| 1732642200 | 10145.76 | -63.56 | -0.62 | 10162.19 | 10192.34 | 10120.92 | 0 |
| 1732555800 | 10209.32 | 58.54 | 0.58 | 10221.5 | 10227.08 | 10159.37 | 0 |
| 1732296600 | 10150.78 | 95.15 | 0.95 | 10101.84 | 10155.64 | 10003.03 | 0 |
| 1732210200 | 10055.63 | 57.12 | 0.57 | 10002.38 | 10060.2 | 9935.95 | 0 |
| 1732123800 | 9998.51 | -32.66 | -0.33 | 10092.64 | 10100.52 | 9979.01 | 0 |
