Hot Features
프리미엄
DAXsubsector Retail Food and Drug Performance (I1RB)
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 | 0.479 | 0.707600127634 | 67.6936 | 68.5714 | 66.2634 | 0 | 0 | IX |
| 4 | -2.0092 | -2.8628504826 | 70.1818 | 71.9403 | 66.2634 | 0 | 0 | IX |
| 12 | 1.2111 | 1.80865123989 | 66.9615 | 72.0727 | 62.4295 | 0 | 0 | IX |
| 26 | 6.2049 | 10.0131197382 | 61.9677 | 72.732 | 55.3119 | 0 | 0 | IX |
| 52 | 17.2241 | 33.8068834215 | 50.9485 | 72.732 | 50.3855 | 0 | 0 | IX |
| 156 | -174.1474 | -71.8667051832 | 242.32 | 242.32 | 45.8247 | 0 | 0 | IX |
| 260 | -141.9274 | -67.5523084246 | 210.1 | 244.18 | 45.8247 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 68.1726 | 1.1 | 1.64 | 67.1523 | 68.5704 | 67.1523 | 0 |
| 1732210200 | 67.0723 | 0.24 | 0.36 | 66.9437 | 67.4067 | 66.2634 | 0 |
| 1732123800 | 66.8293 | -1.46 | -2.14 | 68.3054 | 68.3054 | 66.7138 | 0 |
| 1732037400 | 68.2925 | 0.95 | 1.41 | 67.3798 | 68.5714 | 67.3734 | 0 |
| 1731951000 | 67.3415 | 0.05 | 0.07 | 67.3141 | 67.3479 | 66.3775 | 0 |
| 1731691800 | 67.295 | -0.49 | -0.73 | 67.6936 | 68.0182 | 67.0754 | 0 |
| 1731605400 | 67.7897 | -0.33 | -0.48 | 67.9874 | 68.0225 | 67.1744 | 0 |
| 1731519000 | 68.1163 | 0.15 | 0.23 | 67.997 | 68.972 | 67.5913 | 0 |
| 1731432600 | 67.9618 | -1.03 | -1.50 | 68.8667 | 68.8667 | 67.3108 | 0 |
| 1731346200 | 68.9962 | -1.86 | -2.62 | 70.6375 | 70.6639 | 68.8338 | 0 |
| 1731087000 | 70.8555 | -0.37 | -0.52 | 71.1285 | 71.9403 | 70.6976 | 0 |
| 1731000600 | 71.2242 | 2.03 | 2.93 | 69.3375 | 71.3426 | 69.3246 | 0 |
| 1730914200 | 69.1956 | -1.56 | -2.21 | 69.5703 | 70.5837 | 68.5984 | 0 |
| 1730827800 | 70.7596 | 0.88 | 1.26 | 69.8769 | 70.9897 | 69.8769 | 0 |
| 1730741400 | 69.8769 | 0.55 | 0.79 | 69.5989 | 70.3472 | 69.5925 | 0 |
| 1730482200 | 69.3273 | 1.47 | 2.16 | 67.9227 | 69.6701 | 67.9039 | 0 |
| 1730395800 | 67.8602 | -1.11 | -1.61 | 68.9795 | 68.9795 | 67.5815 | 0 |
| 1730309400 | 68.9732 | -0.46 | -0.67 | 69.5964 | 69.7036 | 68.6112 | 0 |
| 1730223000 | 69.4356 | -0.41 | -0.58 | 69.7915 | 70.2531 | 68.9467 | 0 |
| 1730136600 | 69.8432 | -1.55 | -2.17 | 71.3367 | 71.3499 | 69.8367 | 0 |
| 1729873800 | 71.3928 | 1.3 | 1.85 | 70.1818 | 71.5465 | 70.1818 | 0 |
| 1729787400 | 70.0974 | -0.36 | -0.51 | 70.1305 | 70.4506 | 70.025 | 0 |
| 1729701000 | 70.4571 | -0.72 | -1.01 | 71.0674 | 71.0707 | 70.0333 | 0 |
| 1729614600 | 71.1761 | 0.63 | 0.89 | 70.5498 | 71.5112 | 70.5237 | 0 |
| 1729528200 | 70.5465 | -1.34 | -1.87 | 71.8728 | 71.8761 | 70.514 | 0 |
| 1729269000 | 71.8894 | 0.17 | 0.24 | 71.7581 | 72.0727 | 71.6371 | 0 |
| 1729182600 | 71.7184 | 2.11 | 3.04 | 69.4758 | 71.8677 | 69.4693 | 0 |
| 1729096200 | 69.6038 | 0.49 | 0.70 | 68.9525 | 69.7838 | 68.6153 | 0 |
| 1729009800 | 69.1173 | -0.33 | -0.47 | 69.3394 | 70.2016 | 68.8048 | 0 |
| 1728923400 | 69.4444 | 0.37 | 0.54 | 68.9344 | 69.6382 | 68.9281 | 0 |
| 1728664200 | 69.0733 | 0.76 | 1.12 | 69.9066 | 69.9226 | 68.7102 | 0 |
| 1728577800 | 68.3109 | 0.1 | 0.14 | 68.1266 | 68.432 | 67.76 | 0 |
| 1728491400 | 68.2138 | 0.22 | 0.32 | 69.7005 | 69.7005 | 67.7009 | 0 |
| 1728405000 | 67.9978 | 0.25 | 0.36 | 67.7957 | 68.1836 | 67.3466 | 0 |
| 1728318600 | 67.7524 | 0.98 | 1.47 | 66.8493 | 68.0171 | 66.8311 | 0 |
| 1728059400 | 66.7701 | 0.03 | 0.04 | 66.823899 | 67.4254 | 66.684299 | 0 |
| 1727973000 | 66.742099 | -0.21 | -0.31 | 66.9008 | 67.39 | 65.9231 | 0 |
| 1727886600 | 66.949299 | 0.65 | 0.98 | 66.293899 | 67.1592 | 66.278899 | 0 |
| 1727800200 | 66.299899 | -0.79 | -1.18 | 67.0575 | 67.7067 | 65.8168 | 0 |
| 1727713800 | 67.0937 | -2.49 | -3.58 | 69.6468 | 69.6468 | 66.974599 | 0 |
| 1727454600 | 69.5875 | -0.94 | -1.33 | 70.2928 | 70.2928 | 69.2595 | 0 |
| 1727368200 | 70.526 | 1.37 | 1.98 | 69.135 | 71.0462 | 69.135 | 0 |
| 1727281800 | 69.1598 | 0.66 | 0.96 | 68.7656 | 69.4365 | 68.4701 | 0 |
| 1727195400 | 68.5014 | 1.63 | 2.44 | 66.759699 | 68.5396 | 66.744699 | 0 |
| 1727109000 | 66.8708 | 0.44 | 0.67 | 66.4544 | 66.8943 | 66.3045 | 0 |
| 1726849800 | 66.4276 | -0.21 | -0.32 | 66.835499 | 66.838499 | 66.0412 | 0 |
| 1726763400 | 66.641099 | 1.77 | 2.73 | 65.0507 | 66.7217 | 65.0507 | 0 |
| 1726677000 | 64.8698 | -0.61 | -0.93 | 65.4935 | 65.4935 | 64.8155 | 0 |
| 1726590600 | 65.4788 | 0.2 | 0.31 | 65.2803 | 65.7913 | 65.2744 | 0 |
| 1726504200 | 65.2773 | -0.43 | -0.66 | 65.886799 | 65.968599 | 65.0642 | 0 |
| 1726245000 | 65.7089 | 0.87 | 1.34 | 65.081 | 65.783699 | 65.081 | 0 |
| 1726158600 | 64.8401 | 1.59 | 2.51 | 63.2383 | 65.169799 | 63.2383 | 0 |
| 1726072200 | 63.2527 | 0.39 | 0.61 | 62.998 | 63.9542 | 62.4337 | 0 |
| 1725985800 | 62.8668 | -0.63 | -0.99 | 63.5346 | 63.5346 | 62.4841 | 0 |
| 1725899400 | 63.4944 | 0.8 | 1.28 | 62.5476 | 63.8215 | 62.4967 | 0 |
| 1725640200 | 62.6918 | -1.12 | -1.75 | 63.9985 | 64.772999 | 62.4295 | 0 |
| 1725553800 | 63.8086 | 0.1 | 0.16 | 63.7246 | 64.4464 | 63.4803 | 0 |
| 1725467400 | 63.7073 | -1.02 | -1.58 | 64.8177 | 64.8441 | 62.7352 | 0 |
| 1725381000 | 64.7298 | -1.76 | -2.65 | 66.457499 | 66.463499 | 64.2839 | 0 |
| 1725294600 | 66.4935 | -0.04 | -0.07 | 66.5922 | 66.7084 | 66.2183 | 0 |
| 1725035400 | 66.538 | -1.3 | -1.92 | 66.9615 | 67.2937 | 66.4782 | 0 |
| 1724949000 | 67.8398 | 0.67 | 0.99 | 66.9876 | 67.8781 | 66.8758 | 0 |
| 1724862600 | 67.1737 | 0.23 | 0.35 | 67.5757 | 67.906 | 67.0223 | 0 |
| 1724776200 | 66.9415 | 0.01 | 0.02 | 66.801599 | 67.1085 | 66.4113 | 0 |
| 1724689800 | 66.9268 | -0.71 | -1.05 | 67.6033 | 67.6788 | 66.7822 | 0 |
| 1724430600 | 67.6336 | 1.28 | 1.92 | 66.4705 | 68.0015 | 66.4586 | 0 |
