Hot Features
프리미엄
DAXsubsector Semiconductors Performance (I1HC)
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 | 16.79 | 2.26680527616 | 740.69 | 740.69 | 699.99 | 0 | 0 | IX |
| 4 | -2.49 | -0.327644512283 | 759.97 | 792.24 | 699.99 | 0 | 0 | IX |
| 12 | 68.97 | 10.0172836996 | 688.51 | 792.24 | 645.58 | 0 | 0 | IX |
| 26 | 142.63 | 23.1975278523 | 614.85 | 792.24 | 597.8 | 0 | 0 | IX |
| 52 | 30.07 | 4.13384473681 | 727.41 | 813.79 | 597.8 | 0 | 0 | IX |
| 156 | 205.67 | 37.2718870626 | 551.81 | 841.48 | 451.21 | 0 | 0 | IX |
| 260 | 418.24 | 123.28734819 | 339.24 | 866.82 | 219.62 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741282200 | 757.48 | 23.15 | 3.15 | 757.48 | 757.48 | 757.48 | 0 |
| 1741195800 | 734.33 | 34.34 | 4.91 | 734.33 | 734.33 | 734.33 | 0 |
| 1741109400 | 699.99 | -37.37 | -5.07 | 699.99 | 699.99 | 699.99 | 0 |
| 1741023000 | 737.36 | 7.56 | 1.04 | 737.36 | 737.36 | 737.36 | 0 |
| 1740763800 | 729.8 | -10.89 | -1.47 | 729.8 | 729.8 | 729.8 | 0 |
| 1740677400 | 740.69 | -21.88 | -2.87 | 740.69 | 740.69 | 740.69 | 0 |
| 1740591000 | 762.57 | -0.62 | -0.08 | 762.57 | 762.57 | 762.57 | 0 |
| 1740504600 | 763.19 | -20.37 | -2.60 | 763.19 | 763.19 | 763.19 | 0 |
| 1740418200 | 783.56 | -8.68 | -1.10 | 783.56 | 783.56 | 783.56 | 0 |
| 1740159000 | 792.24 | 4.05 | 0.51 | 792.24 | 792.24 | 792.24 | 0 |
| 1740072600 | 788.19 | 10.69 | 1.37 | 788.19 | 788.19 | 788.19 | 0 |
| 1739986200 | 777.5 | 5.37 | 0.70 | 777.5 | 777.5 | 777.5 | 0 |
| 1739899800 | 772.13 | -1.3 | -0.17 | 772.13 | 772.13 | 772.13 | 0 |
| 1739813400 | 773.43 | 7.29 | 0.95 | 773.43 | 773.43 | 773.43 | 0 |
| 1739554200 | 766.14 | -2.13 | -0.28 | 766.14 | 766.14 | 766.14 | 0 |
| 1739467800 | 768.27 | 12.54 | 1.66 | 768.27 | 768.27 | 768.27 | 0 |
| 1739381400 | 755.73 | 5.83 | 0.78 | 755.73 | 755.73 | 755.73 | 0 |
| 1739295000 | 749.9 | 2.93 | 0.39 | 749.9 | 749.9 | 749.9 | 0 |
| 1739208600 | 746.97 | -4.99 | -0.66 | 746.97 | 746.97 | 746.97 | 0 |
| 1738949400 | 751.96 | -8.01 | -1.05 | 751.96 | 751.96 | 751.96 | 0 |
| 1738863000 | 759.97 | 34.13 | 4.70 | 759.97 | 759.97 | 759.97 | 0 |
| 1738776600 | 725.84 | 19.2 | 2.72 | 725.84 | 725.84 | 725.84 | 0 |
| 1738690200 | 706.64 | 61.06 | 9.46 | 706.64 | 706.64 | 706.64 | 0 |
| 1738603800 | 645.58 | -16.56 | -2.50 | 645.58 | 645.58 | 645.58 | 0 |
| 1738344600 | 662.14 | 11.8 | 1.81 | 662.14 | 662.14 | 662.14 | 0 |
| 1738258200 | 650.34 | -19.81 | -2.96 | 650.34 | 650.34 | 650.34 | 0 |
| 1738171800 | 670.15 | -10.46 | -1.54 | 670.15 | 670.15 | 670.15 | 0 |
| 1738085400 | 680.61 | -6.54 | -0.95 | 680.61 | 680.61 | 680.61 | 0 |
| 1737999000 | 687.15 | -14.88 | -2.12 | 687.15 | 687.15 | 687.15 | 0 |
| 1737739800 | 702.03 | -1.97 | -0.28 | 702.03 | 702.03 | 702.03 | 0 |
| 1737653400 | 704 | -5.14 | -0.72 | 704 | 704 | 704 | 0 |
| 1737567000 | 709.14 | 0 | 0.00 | 709.14 | 709.14 | 709.14 | 0 |
| 1737480600 | 709.14 | 5.14 | 0.73 | 709.14 | 709.14 | 709.14 | 0 |
| 1737394200 | 704 | 1.78 | 0.25 | 704 | 704 | 704 | 0 |
| 1737135000 | 702.22 | 13.7 | 1.99 | 702.22 | 702.22 | 702.22 | 0 |
| 1737048600 | 688.52 | 0.03 | 0.00 | 688.52 | 688.52 | 688.52 | 0 |
| 1736962200 | 688.49 | 12.41 | 1.84 | 688.49 | 688.49 | 688.49 | 0 |
| 1736875800 | 676.08 | 6.18 | 0.92 | 676.08 | 676.08 | 676.08 | 0 |
| 1736789400 | 669.9 | 1.7 | 0.25 | 669.9 | 669.9 | 669.9 | 0 |
| 1736530200 | 668.2 | -1.38 | -0.21 | 668.2 | 668.2 | 668.2 | 0 |
| 1736443800 | 669.58 | -8.57 | -1.26 | 669.58 | 669.58 | 669.58 | 0 |
| 1736357400 | 678.15 | -25.32 | -3.60 | 678.15 | 678.15 | 678.15 | 0 |
| 1736271000 | 703.47 | 12.15 | 1.76 | 703.47 | 703.47 | 703.47 | 0 |
| 1736184600 | 691.32 | 45.63 | 7.07 | 691.32 | 691.32 | 691.32 | 0 |
| 1735925400 | 645.69 | -7.97 | -1.22 | 645.69 | 645.69 | 645.69 | 0 |
| 1735839000 | 653.66 | -0.44 | -0.07 | 653.66 | 653.66 | 653.66 | 0 |
| 1735579800 | 654.1 | -8.51 | -1.28 | 654.1 | 654.1 | 654.1 | 0 |
| 1735320600 | 662.61 | 5.87 | 0.89 | 662.61 | 662.61 | 662.61 | 0 |
| 1734975000 | 656.74 | 4.47 | 0.69 | 656.74 | 656.74 | 656.74 | 0 |
| 1734715800 | 652.27 | -9.28 | -1.40 | 652.27 | 652.27 | 652.27 | 0 |
| 1734629400 | 661.54999 | -38.22 | -5.46 | 661.54999 | 661.54999 | 661.54999 | 0 |
| 1734543000 | 699.77 | 14.99 | 2.19 | 699.77 | 699.77 | 699.77 | 0 |
| 1734456600 | 684.78 | 2.94 | 0.43 | 684.78 | 684.78 | 684.78 | 0 |
| 1734370200 | 681.84 | -3.52 | -0.51 | 681.84 | 681.84 | 681.84 | 0 |
| 1734111000 | 685.36 | -3.15 | -0.46 | 685.36 | 685.36 | 685.36 | 0 |
| 1734024600 | 688.51 | 0.41 | 0.06 | 688.51 | 688.51 | 688.51 | 0 |
| 1733938200 | 688.1 | -3.39 | -0.49 | 688.1 | 688.1 | 688.1 | 0 |
| 1733851800 | 691.49 | -2.28 | -0.33 | 691.49 | 691.49 | 691.49 | 0 |
| 1733765400 | 693.77 | 15.08 | 2.22 | 693.77 | 693.77 | 693.77 | 0 |
