Hot Features
프리미엄
XCBSDSPU1D EUR INAV (I1AU)
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 | 0.024 | 0.136750578341 | 17.5502 | 17.7167 | 17.4832 | 0 | 0 | IX |
| 4 | -0.0028 | -0.015929908403 | 17.577 | 17.878 | 17.3087 | 0 | 0 | IX |
| 12 | 0.4952 | 2.89946718192 | 17.079 | 17.878 | 17.079 | 0 | 0 | IX |
| 26 | 0.9227 | 5.5412425307 | 16.6515 | 17.878 | 16.0635 | 0 | 0 | IX |
| 52 | 0.9942 | 5.99638118215 | 16.58 | 17.878 | 16.0635 | 0 | 0 | IX |
| 156 | 1.42 | 8.79028364141 | 16.1542 | 17.878 | 15.5323 | 0 | 0 | IX |
| 260 | 1.42 | 8.79028364141 | 16.1542 | 17.878 | 15.5323 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739295000 | 17.6275 | -0.08 | -0.43 | 17.7045 | 17.7167 | 17.6245 | 0 |
| 1739208600 | 17.7028 | 0.05 | 0.31 | 17.6833 | 17.7078 | 17.6487 | 0 |
| 1738949400 | 17.6483 | 0.04 | 0.22 | 17.5715 | 17.6665 | 17.4832 | 0 |
| 1738863000 | 17.6095 | 0.07 | 0.38 | 17.604 | 17.641 | 17.5973 | 0 |
| 1738776600 | 17.5433 | -0.05 | -0.26 | 17.5502 | 17.5637 | 17.5048 | 0 |
| 1738690200 | 17.5885 | -0.11 | -0.62 | 17.6745 | 17.6935 | 17.568 | 0 |
| 1738603800 | 17.6988 | 0.15 | 0.86 | 17.5485 | 17.878 | 17.5485 | 0 |
| 1738344600 | 17.5485 | 0.05 | 0.27 | 17.5382 | 17.6127 | 17.5217 | 0 |
| 1738258200 | 17.5018 | 0 | 0.00 | 17.4828 | 17.5675 | 17.4447 | 0 |
| 1738171800 | 17.501 | 0.01 | 0.06 | 17.5187 | 17.5688 | 17.495 | 0 |
| 1738085400 | 17.4905 | 0.13 | 0.76 | 17.4703 | 17.5072 | 17.463 | 0 |
| 1737999000 | 17.3585 | 0.04 | 0.24 | 17.4138 | 17.4372 | 17.3087 | 0 |
| 1737739800 | 17.3173 | -0.15 | -0.86 | 17.394 | 17.394 | 17.3098 | 0 |
| 1737653400 | 17.468 | -0 | -0.00 | 17.487 | 17.521 | 17.451 | 0 |
| 1737567000 | 17.4682 | 0 | 0.00 | 17.4682 | 17.4682 | 17.4682 | 0 |
| 1737480600 | 17.4682 | -0.02 | -0.12 | 17.5275 | 17.5855 | 17.4657 | 0 |
| 1737394200 | 17.4895 | -0.16 | -0.92 | 17.6118 | 17.6455 | 17.4325 | 0 |
| 1737135000 | 17.6513 | 0.01 | 0.04 | 17.6752 | 17.7245 | 17.6103 | 0 |
| 1737048600 | 17.6448 | -0.03 | -0.14 | 17.6325 | 17.702 | 17.6133 | 0 |
| 1736962200 | 17.67 | 0.08 | 0.43 | 17.577 | 17.694 | 17.5405 | 0 |
| 1736875800 | 17.5945 | -0.13 | -0.74 | 17.6608 | 17.6773 | 17.5652 | 0 |
| 1736789400 | 17.7263 | 0.02 | 0.11 | 17.705 | 17.7725 | 17.6792 | 0 |
| 1736530200 | 17.7065 | 0.07 | 0.42 | 17.6325 | 17.7108 | 17.5948 | 0 |
| 1736443800 | 17.6325 | 0.01 | 0.08 | 17.625 | 17.6418 | 17.574 | 0 |
| 1736357400 | 17.619 | 0.13 | 0.75 | 17.5527 | 17.6532 | 17.548 | 0 |
| 1736271000 | 17.4887 | 0.04 | 0.26 | 17.4162 | 17.5105 | 17.3905 | 0 |
| 1736184600 | 17.444 | -0.19 | -1.07 | 17.5592 | 17.567 | 17.3903 | 0 |
| 1735925400 | 17.6333 | -0.07 | -0.42 | 17.6562 | 17.6702 | 17.6165 | 0 |
| 1735839000 | 17.707 | 0.36 | 2.10 | 17.512 | 17.7525 | 17.4768 | 0 |
| 1735579800 | 17.3425 | -0.04 | -0.24 | 17.381 | 17.4067 | 17.332 | 0 |
| 1735320600 | 17.3837 | -0.02 | -0.09 | 17.3742 | 17.4165 | 17.357 | 0 |
| 1734975000 | 17.3997 | 0.01 | 0.07 | 17.3955 | 17.445 | 17.3795 | 0 |
| 1734715800 | 17.3875 | -0.06 | -0.36 | 17.4503 | 17.4763 | 17.3787 | 0 |
| 1734629400 | 17.4503 | 0.11 | 0.61 | 17.402 | 17.457 | 17.3615 | 0 |
| 1734543000 | 17.3447 | 0.05 | 0.29 | 17.291 | 17.3567 | 17.291 | 0 |
| 1734456600 | 17.2942 | 0 | 0.02 | 17.2845 | 17.3248 | 17.2725 | 0 |
| 1734370200 | 17.2908 | -0.01 | -0.08 | 17.28 | 17.3517 | 17.251 | 0 |
| 1734111000 | 17.3045 | -0.02 | -0.10 | 17.161 | 17.374 | 17.161 | 0 |
| 1734024600 | 17.3212 | -0.03 | -0.17 | 17.3513 | 17.38 | 17.284 | 0 |
| 1733938200 | 17.3513 | 0.04 | 0.26 | 17.3302 | 17.3653 | 17.2773 | 0 |
| 1733851800 | 17.3068 | 0.11 | 0.65 | 17.2368 | 17.3125 | 17.2325 | 0 |
| 1733765400 | 17.1955 | -0.01 | -0.07 | 17.1797 | 17.2455 | 17.1763 | 0 |
| 1733506200 | 17.2075 | 0.02 | 0.12 | 17.155 | 17.252 | 17.111 | 0 |
| 1733419800 | 17.1875 | -0.07 | -0.40 | 17.2477 | 17.2715 | 17.155 | 0 |
| 1733333400 | 17.257 | -0.02 | -0.12 | 17.246 | 17.3248 | 17.2347 | 0 |
| 1733247000 | 17.2785 | -0.03 | -0.17 | 17.277 | 17.318 | 17.237 | 0 |
| 1733160600 | 17.3083 | 0.1 | 0.60 | 17.2635 | 17.342 | 17.2312 | 0 |
| 1732901400 | 17.2048 | 0.01 | 0.03 | 17.1373 | 17.2178 | 17.119 | 0 |
| 1732815000 | 17.1992 | 0.06 | 0.34 | 17.1827 | 17.23 | 17.1777 | 0 |
| 1732728600 | 17.1415 | -0.13 | -0.73 | 17.2533 | 17.2598 | 17.1313 | 0 |
| 1732642200 | 17.268 | 0.01 | 0.04 | 17.2745 | 17.2997 | 17.18 | 0 |
| 1732555800 | 17.261 | -0.11 | -0.63 | 17.2925 | 17.3117 | 17.1785 | 0 |
| 1732296600 | 17.3712 | 0.14 | 0.81 | 17.2178 | 17.4935 | 17.2013 | 0 |
| 1732210200 | 17.2315 | 0.04 | 0.26 | 17.1867 | 17.2578 | 17.1415 | 0 |
| 1732123800 | 17.1867 | 0.09 | 0.52 | 17.079 | 17.2025 | 17.079 | 0 |
| 1732037400 | 17.0973 | -0 | -0.00 | 17.0795 | 17.198 | 17.0667 | 0 |
| 1731951000 | 17.0975 | -0.02 | -0.09 | 17.1172 | 17.1485 | 17.0885 | 0 |
| 1731691800 | 17.1135 | 0.02 | 0.14 | 17.0825 | 17.1448 | 17.056 | 0 |
| 1731605400 | 17.0892 | -0.01 | -0.04 | 17.1058 | 17.2033 | 17.0813 | 0 |
| 1731519000 | 17.096 | 0.07 | 0.39 | 17.0157 | 17.1095 | 16.9635 | 0 |
| 1731432600 | 17.0292 | 0.05 | 0.31 | 16.9763 | 17.0422 | 16.9503 | 0 |
