Hot Features
프리미엄
IN XTK MSCI EMU ESG CHF (I1NR)
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 | -0.615 | -0.891346977464 | 68.9967 | 69.1004 | 66.876 | 0 | 0 | IX |
| 4 | -2.1676 | -3.07246138516 | 70.5493 | 71.6748 | 66.876 | 0 | 0 | IX |
| 12 | -1.7997 | -2.56435465807 | 70.1814 | 72.5969 | 66.876 | 0 | 0 | IX |
| 26 | -5.397 | -7.31511940438 | 73.7787 | 74.3195 | 62.9918 | 0 | 0 | IX |
| 52 | 7.5893 | 12.483961811 | 60.7924 | 74.3195 | 59.4887 | 0 | 0 | IX |
| 156 | 6.3734 | 10.2783014532 | 62.0083 | 74.3195 | 54.3269 | 0 | 0 | IX |
| 260 | 6.3734 | 10.2783014532 | 62.0083 | 74.3195 | 54.3269 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 68.3817 | 0.76 | 1.12 | 67.882 | 68.6801 | 67.0166 | 0 |
| 1732210200 | 67.6266 | 0.09 | 0.14 | 67.5358 | 67.7404 | 66.887 | 0 |
| 1732123800 | 67.5322 | -0.41 | -0.61 | 68.4922 | 68.4922 | 67.3253 | 0 |
| 1732037400 | 67.9443 | -0.58 | -0.84 | 68.2971 | 68.622 | 66.876 | 0 |
| 1731951000 | 68.5206 | 0.07 | 0.11 | 68.4043 | 68.8826 | 68.1101 | 0 |
| 1731691800 | 68.4482 | -0.62 | -0.90 | 68.9967 | 69.1004 | 68.2052 | 0 |
| 1731605400 | 69.0703 | 1.01 | 1.49 | 68.0477 | 69.0776 | 67.8679 | 0 |
| 1731519000 | 68.0587 | -0.23 | -0.33 | 68.2162 | 68.5256 | 67.4187 | 0 |
| 1731432600 | 68.2874 | -1.53 | -2.19 | 69.1426 | 69.2237 | 68.1944 | 0 |
| 1731346200 | 69.8184 | 0.6 | 0.86 | 69.26 | 70.1045 | 69.2305 | 0 |
| 1731087000 | 69.2231 | -0.54 | -0.77 | 69.8457 | 69.9359 | 68.8769 | 0 |
| 1731000600 | 69.7607 | 0.62 | 0.89 | 69.1897 | 70.1398 | 69.1786 | 0 |
| 1730914200 | 69.1456 | -1.07 | -1.52 | 70.011 | 71.1106 | 68.8351 | 0 |
| 1730827800 | 70.2121 | 0.54 | 0.77 | 69.8274 | 70.2381 | 69.4471 | 0 |
| 1730741400 | 69.6758 | -0.59 | -0.83 | 70.0059 | 70.2664 | 69.6046 | 0 |
| 1730482200 | 70.2615 | 0.85 | 1.22 | 69.6955 | 70.5176 | 69.6733 | 0 |
| 1730395800 | 69.415 | -0.85 | -1.22 | 70.2284 | 70.2284 | 68.9304 | 0 |
| 1730309400 | 70.2695 | -0.81 | -1.14 | 70.6606 | 70.7941 | 69.8238 | 0 |
| 1730223000 | 71.0812 | -0.22 | -0.30 | 71.5691 | 71.6748 | 70.8065 | 0 |
| 1730136600 | 71.2981 | 0.47 | 0.66 | 70.8649 | 71.4835 | 70.8098 | 0 |
| 1729873800 | 70.8309 | 0.11 | 0.15 | 70.5493 | 70.991 | 70.4792 | 0 |
| 1729787400 | 70.7216 | 0.27 | 0.38 | 70.6571 | 70.9836 | 70.5168 | 0 |
| 1729701000 | 70.4556 | -0.34 | -0.48 | 70.8714 | 70.8904 | 70.1556 | 0 |
| 1729614600 | 70.792 | -0.25 | -0.35 | 71.2044 | 71.318 | 70.5315 | 0 |
| 1729528200 | 71.0442 | -0.93 | -1.30 | 71.9316 | 71.9393 | 70.9298 | 0 |
| 1729269000 | 71.9775 | 0.46 | 0.64 | 71.4087 | 72.0061 | 71.4011 | 0 |
| 1729182600 | 71.5189 | 0.35 | 0.49 | 71.4122 | 71.6972 | 71.2174 | 0 |
| 1729096200 | 71.1682 | -0.15 | -0.22 | 70.7282 | 71.3411 | 70.5376 | 0 |
| 1729009800 | 71.3225 | -0.42 | -0.59 | 71.5494 | 71.7684 | 71.0464 | 0 |
| 1728923400 | 71.7474 | 0.67 | 0.94 | 71.0412 | 71.7627 | 70.9774 | 0 |
| 1728664200 | 71.0791 | 0.67 | 0.95 | 70.5019 | 71.1224 | 70.3603 | 0 |
| 1728577800 | 70.4133 | -0.64 | -0.91 | 70.7547 | 70.9757 | 70.2722 | 0 |
| 1728491400 | 71.0569 | 0.44 | 0.62 | 70.61 | 71.0832 | 70.3217 | 0 |
| 1728405000 | 70.6164 | 0.15 | 0.22 | 69.7856 | 70.639 | 69.6367 | 0 |
| 1728318600 | 70.4635 | -0.1 | -0.14 | 70.571 | 70.8064 | 70.1752 | 0 |
| 1728059400 | 70.5635 | 0.37 | 0.53 | 69.9595 | 70.8636 | 69.7886 | 0 |
| 1727973000 | 70.1949 | -0.64 | -0.91 | 70.9919 | 71.0183 | 69.8694 | 0 |
| 1727886600 | 70.8379 | 0.3 | 0.42 | 70.8102 | 71.008 | 70.4701 | 0 |
| 1727800200 | 70.5406 | -1.13 | -1.58 | 71.7877 | 71.8948 | 70.2836 | 0 |
| 1727713800 | 71.6735 | -0.84 | -1.15 | 72.274 | 72.3877 | 71.621 | 0 |
| 1727454600 | 72.51 | 0.19 | 0.26 | 72.2342 | 72.5969 | 71.8527 | 0 |
| 1727368200 | 72.3195 | 1.34 | 1.89 | 71.9513 | 72.4316 | 71.7219 | 0 |
| 1727281800 | 70.9757 | 0.14 | 0.19 | 70.2853 | 71.31 | 70.2778 | 0 |
| 1727195400 | 70.838 | 0.6 | 0.86 | 70.8806 | 71.1216 | 70.4299 | 0 |
| 1727109000 | 70.2349 | -0.04 | -0.05 | 70.3262 | 70.4406 | 69.8135 | 0 |
| 1726849800 | 70.2707 | -0.8 | -1.13 | 70.9906 | 70.9906 | 70.0949 | 0 |
| 1726763400 | 71.0716 | 1.57 | 2.26 | 70.4566 | 71.11 | 69.992 | 0 |
| 1726677000 | 69.4982 | -0.38 | -0.54 | 69.6961 | 69.724 | 69.2221 | 0 |
| 1726590600 | 69.8744 | 0.54 | 0.78 | 69.5505 | 70.0984 | 69.4446 | 0 |
| 1726504200 | 69.333 | -0.15 | -0.21 | 69.4599 | 69.4599 | 69.118 | 0 |
| 1726245000 | 69.4821 | 0.35 | 0.50 | 69.12 | 69.5869 | 68.9575 | 0 |
| 1726158600 | 69.1339 | 0.99 | 1.45 | 69.0098 | 69.4037 | 68.67 | 0 |
| 1726072200 | 68.1429 | 0.37 | 0.55 | 67.8341 | 68.6856 | 67.5248 | 0 |
| 1725985800 | 67.7721 | -0.51 | -0.74 | 68.4636 | 68.7678 | 67.6564 | 0 |
| 1725899400 | 68.2806 | 0.67 | 0.99 | 67.7481 | 68.4889 | 67.7481 | 0 |
| 1725640200 | 67.6106 | -0.91 | -1.33 | 68.3374 | 68.9053 | 67.4084 | 0 |
| 1725553800 | 68.523 | -0.68 | -0.98 | 68.7797 | 69.1459 | 68.3692 | 0 |
| 1725467400 | 69.1995 | -0.69 | -0.99 | 68.8995 | 69.4371 | 68.7503 | 0 |
| 1725381000 | 69.8898 | -0.73 | -1.03 | 70.6649 | 70.8991 | 69.6188 | 0 |
| 1725294600 | 70.6168 | 0.35 | 0.49 | 70.3121 | 70.6403 | 69.6938 | 0 |
| 1725035400 | 70.2709 | 0.15 | 0.21 | 70.1814 | 70.5854 | 70.0898 | 0 |
| 1724949000 | 70.1247 | 0.92 | 1.34 | 69.2831 | 70.1649 | 69.1101 | 0 |
| 1724862600 | 69.2002 | -0.2 | -0.29 | 69.5083 | 69.6637 | 69.1672 | 0 |
| 1724776200 | 69.4049 | -0.22 | -0.32 | 69.7328 | 69.8933 | 69.2296 | 0 |
| 1724689800 | 69.6298 | -0.25 | -0.36 | 69.6608 | 69.7697 | 69.4701 | 0 |
| 1724430600 | 69.8834 | 0.59 | 0.86 | 69.4887 | 69.9961 | 69.1584 | 0 |
