Hot Features
프리미엄
DAXsubsector Retail Specialty Performance (I1RE)
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 | -0.03 | -0.0106232294617 | 282.4 | 283.71 | 280.74 | 0 | 0 | IX |
| 4 | -12.63 | -4.2813559322 | 295 | 304.96 | 280.74 | 0 | 0 | IX |
| 12 | -13.74 | -4.64016750532 | 296.11 | 304.96 | 270.24 | 0 | 0 | IX |
| 26 | -9.18 | -3.14868804665 | 291.55 | 320.16 | 270.24 | 0 | 0 | IX |
| 52 | 1.24 | 0.441077081777 | 281.13 | 320.16 | 264.48 | 0 | 0 | IX |
| 156 | -95.23 | -25.219809322 | 377.6 | 398.56 | 207.17 | 0 | 0 | IX |
| 260 | -43.92 | -13.460418646 | 326.29 | 433.2 | 205.82 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 282.37 | -1.01 | -0.36 | 282.37 | 282.37 | 282.37 | 0 |
| 1740677400 | 283.38 | -0.33 | -0.12 | 283.38 | 283.38 | 283.38 | 0 |
| 1740591000 | 283.70999 | 2.97 | 1.06 | 283.70999 | 283.70999 | 283.70999 | 0 |
| 1740504600 | 280.74 | -1.66 | -0.59 | 280.74 | 280.74 | 280.74 | 0 |
| 1740418200 | 282.39999 | 1.48 | 0.53 | 282.39999 | 282.39999 | 282.39999 | 0 |
| 1740159000 | 280.92 | -2.22 | -0.78 | 280.92 | 280.92 | 280.92 | 0 |
| 1740072600 | 283.14 | 0.77 | 0.27 | 283.14 | 283.14 | 283.14 | 0 |
| 1739986200 | 282.37 | -7.03 | -2.43 | 282.37 | 282.37 | 282.37 | 0 |
| 1739899800 | 289.39999 | 0.76 | 0.26 | 289.39999 | 289.39999 | 289.39999 | 0 |
| 1739813400 | 288.64 | 2.58 | 0.90 | 288.64 | 288.64 | 288.64 | 0 |
| 1739554200 | 286.06 | -6.6 | -2.26 | 286.06 | 286.06 | 286.06 | 0 |
| 1739467800 | 292.66 | -8.8 | -2.92 | 292.66 | 292.66 | 292.66 | 0 |
| 1739381400 | 301.45999 | 3.47 | 1.16 | 301.45999 | 301.45999 | 301.45999 | 0 |
| 1739295000 | 297.99 | 0.34 | 0.11 | 297.99 | 297.99 | 297.99 | 0 |
| 1739208600 | 297.64999 | -0.44 | -0.15 | 297.64999 | 297.64999 | 297.64999 | 0 |
| 1738949400 | 298.08999 | -5.97 | -1.96 | 298.08999 | 298.08999 | 298.08999 | 0 |
| 1738863000 | 304.06 | -0.9 | -0.30 | 304.06 | 304.06 | 304.06 | 0 |
| 1738776600 | 304.95999 | 9.02 | 3.05 | 304.95999 | 304.95999 | 304.95999 | 0 |
| 1738690200 | 295.94 | 0.94 | 0.32 | 295.94 | 295.94 | 295.94 | 0 |
| 1738603800 | 295 | -1.93 | -0.65 | 295 | 295 | 295 | 0 |
| 1738344600 | 296.93 | -0.18 | -0.06 | 296.93 | 296.93 | 296.93 | 0 |
| 1738258200 | 297.11 | 5.19 | 1.78 | 297.11 | 297.11 | 297.11 | 0 |
| 1738171800 | 291.92 | -0.86 | -0.29 | 291.92 | 291.92 | 291.92 | 0 |
| 1738085400 | 292.77999 | 6.04 | 2.11 | 292.77999 | 292.77999 | 292.77999 | 0 |
| 1737999000 | 286.74 | 1.54 | 0.54 | 286.74 | 286.74 | 286.74 | 0 |
| 1737739800 | 285.2 | 4.64 | 1.65 | 285.2 | 285.2 | 285.2 | 0 |
| 1737653400 | 280.56 | 3.32 | 1.20 | 280.56 | 280.56 | 280.56 | 0 |
| 1737567000 | 277.24 | 0 | 0.00 | 277.24 | 277.24 | 277.24 | 0 |
| 1737480600 | 277.24 | 1.82 | 0.66 | 277.24 | 277.24 | 277.24 | 0 |
| 1737394200 | 275.42 | -0.57 | -0.21 | 275.42 | 275.42 | 275.42 | 0 |
| 1737135000 | 275.99 | 2 | 0.73 | 275.99 | 275.99 | 275.99 | 0 |
| 1737048600 | 273.99 | 1.86 | 0.68 | 273.99 | 273.99 | 273.99 | 0 |
| 1736962200 | 272.13 | 1.89 | 0.70 | 272.13 | 272.13 | 272.13 | 0 |
| 1736875800 | 270.24 | -2.3 | -0.84 | 270.24 | 270.24 | 270.24 | 0 |
| 1736789400 | 272.54 | -4.92 | -1.77 | 272.54 | 272.54 | 272.54 | 0 |
| 1736530200 | 277.45999 | -1.71 | -0.61 | 277.45999 | 277.45999 | 277.45999 | 0 |
| 1736443800 | 279.17 | 3.06 | 1.11 | 279.17 | 279.17 | 279.17 | 0 |
| 1736357400 | 276.11 | -3.98 | -1.42 | 276.11 | 276.11 | 276.11 | 0 |
| 1736271000 | 280.08999 | 1.75 | 0.63 | 280.08999 | 280.08999 | 280.08999 | 0 |
| 1736184600 | 278.33999 | -0.22 | -0.08 | 278.33999 | 278.33999 | 278.33999 | 0 |
| 1735925400 | 278.56 | -4.6 | -1.62 | 278.56 | 278.56 | 278.56 | 0 |
| 1735839000 | 283.16 | 1.07 | 0.38 | 283.16 | 283.16 | 283.16 | 0 |
| 1735579800 | 282.08999 | -1.4 | -0.49 | 282.08999 | 282.08999 | 282.08999 | 0 |
| 1735320600 | 283.49 | 5.18 | 1.86 | 283.49 | 283.49 | 283.49 | 0 |
| 1734975000 | 278.31 | -1.89 | -0.67 | 278.31 | 278.31 | 278.31 | 0 |
| 1734715800 | 280.2 | -7.27 | -2.53 | 280.2 | 280.2 | 280.2 | 0 |
| 1734629400 | 287.47 | -2.1 | -0.73 | 287.47 | 287.47 | 287.47 | 0 |
| 1734543000 | 289.57 | -4.72 | -1.60 | 289.57 | 289.57 | 289.57 | 0 |
| 1734456600 | 294.29 | -4.06 | -1.36 | 294.29 | 294.29 | 294.29 | 0 |
| 1734370200 | 298.35 | -1.04 | -0.35 | 298.35 | 298.35 | 298.35 | 0 |
| 1734111000 | 299.39 | -1.71 | -0.57 | 299.39 | 299.39 | 299.39 | 0 |
| 1734024600 | 301.1 | 0.08 | 0.03 | 301.1 | 301.1 | 301.1 | 0 |
| 1733938200 | 301.02 | -0.1 | -0.03 | 301.02 | 301.02 | 301.02 | 0 |
| 1733851800 | 301.12 | 5.01 | 1.69 | 301.12 | 301.12 | 301.12 | 0 |
| 1733765400 | 296.11 | 1.54 | 0.52 | 296.11 | 296.11 | 296.11 | 0 |
| 1733506200 | 294.57 | 3.07 | 1.05 | 294.57 | 294.57 | 294.57 | 0 |
| 1733419800 | 291.5 | 0.99 | 0.34 | 291.5 | 291.5 | 291.5 | 0 |
| 1733333400 | 290.51 | 3.57 | 1.24 | 290.51 | 290.51 | 290.51 | 0 |
| 1733247000 | 286.94 | -0.34 | -0.12 | 286.94 | 286.94 | 286.94 | 0 |
