Hot Features
프리미엄
Xtr Eurozone Gov Bond Short Daily Swap UE 1C (I1RK)
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 | 0.4906 | 0.623667587464 | 78.6637 | 79.9166 | 78.3689 | 0 | 0 | IX |
| 4 | 1.0164 | 1.30077721567 | 78.1379 | 80.5901 | 78.1337 | 0 | 0 | IX |
| 12 | 1.8141 | 2.34561069146 | 77.3402 | 80.5901 | 75.6133 | 0 | 0 | IX |
| 26 | 0.9454 | 1.20881383065 | 78.2089 | 80.5901 | 75.6133 | 0 | 0 | IX |
| 52 | 1.6409 | 2.11692429954 | 77.5134 | 82.9599 | 75.6133 | 0 | 0 | IX |
| 156 | 0.2914 | 0.369502009183 | 78.8629 | 82.9599 | 72.6495 | 0 | 0 | IX |
| 260 | 0.2914 | 0.369502009183 | 78.8629 | 82.9599 | 72.6495 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 79.1543 | -0.09 | -0.11 | 79.3414 | 79.5615 | 78.9928 | 0 |
| 1739467800 | 79.2424 | -0.62 | -0.77 | 79.8283 | 79.8439 | 79.1474 | 0 |
| 1739381400 | 79.86 | 0.57 | 0.72 | 79.4316 | 79.9166 | 79.39 | 0 |
| 1739295000 | 79.2888 | 0.81 | 1.03 | 78.6695 | 79.3626 | 78.6317 | 0 |
| 1739208600 | 78.4778 | -0.14 | -0.18 | 78.5184 | 78.6724 | 78.3689 | 0 |
| 1738949400 | 78.6222 | 0.16 | 0.20 | 78.6637 | 79.0094 | 78.5637 | 0 |
| 1738863000 | 78.4645 | 0.03 | 0.04 | 78.386 | 78.8524 | 78.2794 | 0 |
| 1738776600 | 78.43 | -0.34 | -0.43 | 78.6265 | 78.6676 | 78.3736 | 0 |
| 1738690200 | 78.7663 | 0 | 0.00 | 78.8851 | 78.9723 | 78.6922 | 0 |
| 1738603800 | 78.7647 | -0.86 | -1.08 | 79.1275 | 79.1528 | 78.3465 | 0 |
| 1738344600 | 79.6245 | -0.24 | -0.30 | 79.8227 | 79.9359 | 79.3616 | 0 |
| 1738258200 | 79.8644 | -0.16 | -0.20 | 79.9334 | 80.0154 | 79.0395 | 0 |
| 1738171800 | 80.021 | 0.19 | 0.24 | 79.6726 | 80.021 | 79.5396 | 0 |
| 1738085400 | 79.8328 | 0.04 | 0.06 | 80.0014 | 80.0311 | 79.7277 | 0 |
| 1737999000 | 79.7888 | -0.74 | -0.92 | 80.062 | 80.0695 | 79.4629 | 0 |
| 1737739800 | 80.526 | 0.67 | 0.84 | 80.0633 | 80.5901 | 79.9784 | 0 |
| 1737653400 | 79.8536 | 0.12 | 0.15 | 79.5942 | 79.947 | 79.4963 | 0 |
| 1737567000 | 79.7361 | 0.08 | 0.10 | 79.642 | 79.7361 | 79.3572 | 0 |
| 1737480600 | 79.6603 | -0.03 | -0.03 | 79.5729 | 79.697 | 79.4043 | 0 |
| 1737394200 | 79.6875 | 0.17 | 0.21 | 79.4712 | 79.9268 | 79.4082 | 0 |
| 1737135000 | 79.522 | 0.09 | 0.11 | 78.1379 | 79.5304 | 78.1337 | 0 |
| 1737048600 | 79.437 | -0.06 | -0.08 | 79.5826 | 79.6569 | 78.8063 | 0 |
| 1736962200 | 79.5008 | -0.75 | -0.93 | 80.0345 | 80.1483 | 79.4796 | 0 |
| 1736875800 | 80.249 | 0.45 | 0.56 | 79.8166 | 80.3646 | 79.7648 | 0 |
| 1736789400 | 79.8038 | 0.1 | 0.12 | 79.5028 | 79.8521 | 79.365 | 0 |
| 1736530200 | 79.7065 | 0.17 | 0.21 | 79.7448 | 80.0092 | 78.9708 | 0 |
| 1736443800 | 79.5395 | 0.19 | 0.24 | 79.5465 | 79.6974 | 79.3633 | 0 |
| 1736357400 | 79.3469 | 0.07 | 0.09 | 79.3137 | 79.3805 | 79.0781 | 0 |
| 1736271000 | 79.2786 | 0.25 | 0.32 | 79.1659 | 79.4536 | 79.0605 | 0 |
| 1736184600 | 79.0285 | 0.42 | 0.53 | 78.8689 | 79.1485 | 78.7283 | 0 |
| 1735925400 | 78.6081 | 0.28 | 0.36 | 78.3026 | 78.7356 | 78.1861 | 0 |
| 1735839000 | 78.3235 | -0.48 | -0.61 | 78.2282 | 78.446 | 77.5177 | 0 |
| 1735579800 | 78.8043 | 0.18 | 0.23 | 78.6603 | 79.0251 | 78.626 | 0 |
| 1735320600 | 78.6268 | 0.58 | 0.74 | 78.3718 | 78.679 | 78.3456 | 0 |
| 1734975000 | 78.0518 | 0.64 | 0.83 | 77.5984 | 78.0684 | 77.4543 | 0 |
| 1734715800 | 77.4119 | -0.02 | -0.03 | 77.4443 | 77.541 | 77.2147 | 0 |
| 1734629400 | 77.4318 | -0.01 | -0.01 | 77.6388 | 77.7062 | 77.2806 | 0 |
| 1734543000 | 77.4412 | -0.17 | -0.22 | 77.6399 | 77.7363 | 77.3502 | 0 |
| 1734456600 | 77.6097 | 0.04 | 0.05 | 78.0149 | 78.065 | 77.5492 | 0 |
| 1734370200 | 77.5743 | 0.16 | 0.21 | 77.4894 | 77.5807 | 77.2633 | 0 |
| 1734111000 | 77.4122 | 0.6 | 0.78 | 76.9628 | 77.4647 | 76.9628 | 0 |
| 1734024600 | 76.8119 | 0.83 | 1.09 | 76.1944 | 76.8119 | 76.0097 | 0 |
| 1733938200 | 75.9843 | 0.18 | 0.24 | 76.0179 | 76.0834 | 75.7224 | 0 |
| 1733851800 | 75.8045 | -0.07 | -0.09 | 76.0183 | 76.0598 | 75.6495 | 0 |
| 1733765400 | 75.8699 | 0.11 | 0.15 | 75.7773 | 76.0232 | 75.7596 | 0 |
| 1733506200 | 75.7589 | -0.3 | -0.39 | 76.063 | 76.0857 | 75.6133 | 0 |
| 1733419800 | 76.0588 | 0.1 | 0.13 | 76.1113 | 76.3127 | 75.8183 | 0 |
| 1733333400 | 75.9569 | -0.07 | -0.09 | 75.8264 | 76.3449 | 75.8264 | 0 |
| 1733247000 | 76.0282 | 0.1 | 0.13 | 76.1316 | 76.2645 | 75.8548 | 0 |
| 1733160600 | 75.9284 | -0.31 | -0.41 | 76.0608 | 76.3193 | 75.8935 | 0 |
| 1732901400 | 76.239 | -0.45 | -0.59 | 76.6034 | 76.6075 | 76.2267 | 0 |
| 1732815000 | 76.6924 | -0.09 | -0.11 | 76.8223 | 76.9747 | 76.5868 | 0 |
| 1732728600 | 76.7796 | -0.12 | -0.16 | 76.6889 | 76.9678 | 76.4978 | 0 |
| 1732642200 | 76.9016 | 0.15 | 0.20 | 76.9243 | 77.2175 | 76.7036 | 0 |
| 1732555800 | 76.7481 | -0.35 | -0.45 | 77.1278 | 77.3687 | 76.7481 | 0 |
| 1732296600 | 77.0968 | -0.13 | -0.17 | 77.3402 | 77.4456 | 76.2045 | 0 |
| 1732210200 | 77.2315 | -0.25 | -0.32 | 77.4901 | 77.6076 | 77.1482 | 0 |
| 1732123800 | 77.4818 | -0.16 | -0.21 | 77.9751 | 77.9836 | 77.3808 | 0 |
| 1732037400 | 77.6432 | -0.32 | -0.40 | 77.718 | 77.7534 | 77.0681 | 0 |
| 1731951000 | 77.9583 | 0.06 | 0.07 | 77.8699 | 78.1443 | 77.8119 | 0 |
