Hot Features
프리미엄
DAXsubsector Software Performance (I1SC)
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 | 57.75 | 3.79230637895 | 1522.82 | 1572.09 | 1522.82 | 0 | 0 | IX |
| 4 | 31.25 | 2.01701391578 | 1549.32 | 1572.09 | 1493.44 | 0 | 0 | IX |
| 12 | 190.74 | 13.7239806307 | 1389.83 | 1572.09 | 1337.7 | 0 | 0 | IX |
| 26 | 313 | 24.6929163675 | 1267.57 | 1572.09 | 1174.22 | 0 | 0 | IX |
| 52 | 583.12 | 58.4610757431 | 997.45 | 1572.09 | 963.22 | 0 | 0 | IX |
| 156 | 722.79 | 84.262864604 | 857.78 | 1572.09 | 571.31 | 0 | 0 | IX |
| 260 | 750.2 | 90.3452677722 | 830.37 | 1572.09 | 571.31 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1580.57 | 8.48 | 0.54 | 1580.57 | 1580.57 | 1580.57 | 0 |
| 1732210200 | 1572.09 | 27.09 | 1.75 | 1572.09 | 1572.09 | 1572.09 | 0 |
| 1732123800 | 1545 | 5.42 | 0.35 | 1545 | 1545 | 1545 | 0 |
| 1732037400 | 1539.58 | 8.52 | 0.56 | 1539.58 | 1539.58 | 1539.58 | 0 |
| 1731951000 | 1531.06 | 8.24 | 0.54 | 1531.06 | 1531.06 | 1531.06 | 0 |
| 1731691800 | 1522.82 | -26.06 | -1.68 | 1522.82 | 1522.82 | 1522.82 | 0 |
| 1731605400 | 1548.88 | 10.41 | 0.68 | 1548.88 | 1548.88 | 1548.88 | 0 |
| 1731519000 | 1538.47 | -6.22 | -0.40 | 1538.47 | 1538.47 | 1538.47 | 0 |
| 1731432600 | 1544.69 | -8.62 | -0.55 | 1544.69 | 1544.69 | 1544.69 | 0 |
| 1731346200 | 1553.31 | 1.24 | 0.08 | 1553.31 | 1553.31 | 1553.31 | 0 |
| 1731087000 | 1552.07 | 5.77 | 0.37 | 1552.07 | 1552.07 | 1552.07 | 0 |
| 1731000600 | 1546.3 | 52.86 | 3.54 | 1546.3 | 1546.3 | 1546.3 | 0 |
| 1730914200 | 1493.44 | -19.53 | -1.29 | 1493.44 | 1493.44 | 1493.44 | 0 |
| 1730827800 | 1512.97 | 14.73 | 0.98 | 1512.97 | 1512.97 | 1512.97 | 0 |
| 1730741400 | 1498.24 | -20.41 | -1.34 | 1498.24 | 1498.24 | 1498.24 | 0 |
| 1730482200 | 1518.65 | 13.21 | 0.88 | 1518.65 | 1518.65 | 1518.65 | 0 |
| 1730395800 | 1505.44 | -33.06 | -2.15 | 1505.44 | 1505.44 | 1505.44 | 0 |
| 1730309400 | 1538.5 | -30.38 | -1.94 | 1538.5 | 1538.5 | 1538.5 | 0 |
| 1730223000 | 1568.88 | 8.55 | 0.55 | 1568.88 | 1568.88 | 1568.88 | 0 |
| 1730136600 | 1560.33 | 11.01 | 0.71 | 1560.33 | 1560.33 | 1560.33 | 0 |
| 1729873800 | 1549.32 | 14.05 | 0.92 | 1549.32 | 1549.32 | 1549.32 | 0 |
| 1729787400 | 1535.27 | 2.18 | 0.14 | 1535.27 | 1535.27 | 1535.27 | 0 |
| 1729701000 | 1533.09 | 22.79 | 1.51 | 1533.09 | 1533.09 | 1533.09 | 0 |
| 1729614600 | 1510.3 | 30.6 | 2.07 | 1510.3 | 1510.3 | 1510.3 | 0 |
| 1729528200 | 1479.7 | -14.12 | -0.95 | 1479.7 | 1479.7 | 1479.7 | 0 |
| 1729269000 | 1493.82 | 8.99 | 0.61 | 1493.82 | 1493.82 | 1493.82 | 0 |
| 1729182600 | 1484.83 | 5.64 | 0.38 | 1484.83 | 1484.83 | 1484.83 | 0 |
| 1729096200 | 1479.19 | 6.63 | 0.45 | 1479.19 | 1479.19 | 1479.19 | 0 |
| 1729009800 | 1472.56 | -11.3 | -0.76 | 1472.56 | 1472.56 | 1472.56 | 0 |
| 1728923400 | 1483.8599 | 20.62 | 1.41 | 1483.8599 | 1483.8599 | 1483.8599 | 0 |
| 1728664200 | 1463.24 | 17.53 | 1.21 | 1463.24 | 1463.24 | 1463.24 | 0 |
| 1728577800 | 1445.71 | -12 | -0.82 | 1445.71 | 1445.71 | 1445.71 | 0 |
| 1728491400 | 1457.71 | 19.68 | 1.37 | 1457.71 | 1457.71 | 1457.71 | 0 |
| 1728405000 | 1438.03 | 32 | 2.28 | 1438.03 | 1438.03 | 1438.03 | 0 |
| 1728318600 | 1406.03 | -2.42 | -0.17 | 1406.03 | 1406.03 | 1406.03 | 0 |
| 1728059400 | 1408.45 | -0.61 | -0.04 | 1408.45 | 1408.45 | 1408.45 | 0 |
| 1727973000 | 1409.06 | -19.96 | -1.40 | 1409.06 | 1409.06 | 1409.06 | 0 |
| 1727886600 | 1429.02 | -3.88 | -0.27 | 1429.02 | 1429.02 | 1429.02 | 0 |
| 1727800200 | 1432.9 | -0.31 | -0.02 | 1432.9 | 1432.9 | 1432.9 | 0 |
| 1727713800 | 1433.21 | -9.4 | -0.65 | 1433.21 | 1433.21 | 1433.21 | 0 |
| 1727454600 | 1442.6099 | 8.69 | 0.61 | 1442.6099 | 1442.6099 | 1442.6099 | 0 |
| 1727368200 | 1433.92 | 19.4 | 1.37 | 1433.92 | 1433.92 | 1433.92 | 0 |
| 1727281800 | 1414.52 | -33.59 | -2.32 | 1414.52 | 1414.52 | 1414.52 | 0 |
| 1727195400 | 1448.1099 | -0.65 | -0.04 | 1448.1099 | 1448.1099 | 1448.1099 | 0 |
| 1727109000 | 1448.76 | 16.14 | 1.13 | 1448.76 | 1448.76 | 1448.76 | 0 |
| 1726849800 | 1432.6199 | -11.39 | -0.79 | 1432.6199 | 1432.6199 | 1432.6199 | 0 |
| 1726763400 | 1444.01 | 45.28 | 3.24 | 1444.01 | 1444.01 | 1444.01 | 0 |
| 1726677000 | 1398.73 | -7.29 | -0.52 | 1398.73 | 1398.73 | 1398.73 | 0 |
| 1726590600 | 1406.02 | 3.86 | 0.28 | 1406.02 | 1406.02 | 1406.02 | 0 |
| 1726504200 | 1402.16 | -4.13 | -0.29 | 1402.16 | 1402.16 | 1402.16 | 0 |
| 1726245000 | 1406.29 | 10.2 | 0.73 | 1406.29 | 1406.29 | 1406.29 | 0 |
| 1726158600 | 1396.09 | 32.57 | 2.39 | 1396.09 | 1396.09 | 1396.09 | 0 |
| 1726072200 | 1363.52 | 12.46 | 0.92 | 1363.52 | 1363.52 | 1363.52 | 0 |
| 1725985800 | 1351.06 | 0.26 | 0.02 | 1351.06 | 1351.06 | 1351.06 | 0 |
| 1725899400 | 1350.8 | 13.1 | 0.98 | 1350.8 | 1350.8 | 1350.8 | 0 |
| 1725640200 | 1337.7 | -6.01 | -0.45 | 1337.7 | 1337.7 | 1337.7 | 0 |
| 1725553800 | 1343.71 | -16.89 | -1.24 | 1343.71 | 1343.71 | 1343.71 | 0 |
| 1725467400 | 1360.6 | -31.79 | -2.28 | 1360.6 | 1360.6 | 1360.6 | 0 |
| 1725381000 | 1392.39 | -11.67 | -0.83 | 1392.39 | 1392.39 | 1392.39 | 0 |
| 1725294600 | 1404.06 | 14.23 | 1.02 | 1404.06 | 1404.06 | 1404.06 | 0 |
| 1725035400 | 1389.83 | -8.97 | -0.64 | 1389.83 | 1389.83 | 1389.83 | 0 |
| 1724949000 | 1398.8 | 27.07 | 1.97 | 1398.8 | 1398.8 | 1398.8 | 0 |
| 1724862600 | 1371.73 | -0.79 | -0.06 | 1371.73 | 1371.73 | 1371.73 | 0 |
| 1724776200 | 1372.52 | 7.8 | 0.57 | 1372.52 | 1372.52 | 1372.52 | 0 |
| 1724689800 | 1364.72 | -9.7 | -0.71 | 1364.72 | 1364.72 | 1364.72 | 0 |
