Hot Features
프리미엄
XSP5SUE1CUSDINAV (I1SU)
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 | -3.114 | -2.56165999516 | 121.5618 | 121.5676 | 116.3444 | 0 | 0 | IX |
| 4 | -1.0824 | -0.905545209495 | 119.5302 | 122.2121 | 116.3444 | 0 | 0 | IX |
| 12 | -2.4576 | -2.03266355349 | 120.9054 | 122.2121 | 114.7154 | 0 | 0 | IX |
| 26 | 6.6852 | 5.98160744292 | 111.7626 | 122.2121 | 107.045 | 0 | 0 | IX |
| 52 | 17.523 | 17.3624322268 | 100.9248 | 122.2121 | 97.9327 | 0 | 0 | IX |
| 156 | 39.5286 | 50.0874311955 | 78.9192 | 122.2121 | 78.7143 | 0 | 0 | IX |
| 260 | 39.5286 | 50.0874311955 | 78.9192 | 122.2121 | 78.7143 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 116.9276 | -1.82 | -1.53 | 118.5305 | 118.5875 | 116.3444 | 0 |
| 1740677400 | 118.7471 | -0.68 | -0.57 | 119.0069 | 119.921 | 117.8086 | 0 |
| 1740591000 | 119.4273 | 1.62 | 1.38 | 117.7007 | 119.592 | 117.6783 | 0 |
| 1740504600 | 117.8073 | -1.97 | -1.64 | 119.6799 | 119.6856 | 117.6297 | 0 |
| 1740418200 | 119.7771 | -1.37 | -1.13 | 121.5618 | 121.5676 | 119.0154 | 0 |
| 1740159000 | 121.1505 | -0.16 | -0.13 | 121.4769 | 121.9226 | 120.8604 | 0 |
| 1740072600 | 121.309 | -0.62 | -0.51 | 122.1711 | 122.2121 | 121.1559 | 0 |
| 1739986200 | 121.931 | 0.23 | 0.19 | 121.6215 | 122.1056 | 121.5866 | 0 |
| 1739899800 | 121.7029 | -0.18 | -0.15 | 121.7062 | 122.1467 | 121.5933 | 0 |
| 1739813400 | 121.8807 | 0.25 | 0.21 | 121.4188 | 121.9476 | 121.3551 | 0 |
| 1739554200 | 121.6273 | 0.64 | 0.53 | 121.4431 | 121.871 | 121.3951 | 0 |
| 1739467800 | 120.9847 | 1.01 | 0.84 | 120.597 | 121.2063 | 120.0437 | 0 |
| 1739381400 | 119.9723 | -0.65 | -0.54 | 120.9316 | 121.4326 | 119.3458 | 0 |
| 1739295000 | 120.6228 | 0.1 | 0.08 | 120.4556 | 120.7228 | 120.0791 | 0 |
| 1739208600 | 120.5258 | 0.49 | 0.41 | 119.8732 | 120.7755 | 119.8441 | 0 |
| 1738949400 | 120.0359 | -0.75 | -0.62 | 121.0013 | 121.4029 | 119.9945 | 0 |
| 1738863000 | 120.7859 | 0.89 | 0.74 | 119.4842 | 120.9783 | 119.4612 | 0 |
| 1738776600 | 119.8928 | -0.25 | -0.21 | 120.3471 | 120.3934 | 119.2407 | 0 |
| 1738690200 | 120.1447 | 0.85 | 0.71 | 119.3859 | 120.1447 | 118.6989 | 0 |
| 1738603800 | 119.2933 | -2.32 | -1.91 | 119.5302 | 119.5302 | 117.8086 | 0 |
| 1738344600 | 121.6111 | 1.41 | 1.17 | 119.9977 | 121.8351 | 119.9804 | 0 |
| 1738258200 | 120.2053 | 0.01 | 0.01 | 120.2606 | 121.0177 | 119.8767 | 0 |
| 1738171800 | 120.1913 | 0.22 | 0.18 | 119.8433 | 120.831 | 119.8433 | 0 |
| 1738085400 | 119.9757 | 1.07 | 0.90 | 118.2646 | 120.406 | 118.2363 | 0 |
| 1737999000 | 118.905 | -2.79 | -2.29 | 121.0084 | 121.0778 | 117.7297 | 0 |
| 1737739800 | 121.6969 | 0.36 | 0.30 | 121.787 | 121.8679 | 121.4258 | 0 |
| 1737653400 | 121.3329 | 1.4 | 1.17 | 121.004 | 121.3562 | 120.6482 | 0 |
| 1737567000 | 119.9352 | 0 | 0.00 | 119.9352 | 119.9352 | 119.9352 | 0 |
| 1737480600 | 119.9352 | 0.19 | 0.16 | 119.4327 | 119.9892 | 119.3636 | 0 |
| 1737394200 | 119.7436 | 0.38 | 0.32 | 119.5869 | 120.1004 | 118.9691 | 0 |
| 1737135000 | 119.3667 | 1.07 | 0.91 | 118.0301 | 119.4946 | 118.0301 | 0 |
| 1737048600 | 118.294 | 0.51 | 0.43 | 117.9939 | 118.7842 | 117.9653 | 0 |
| 1736962200 | 117.7877 | 1.89 | 1.63 | 116.1121 | 118.288 | 116.0952 | 0 |
| 1736875800 | 115.898 | 0.62 | 0.53 | 115.7451 | 116.8589 | 115.7338 | 0 |
| 1736789400 | 115.2823 | -0.32 | -0.28 | 115.4351 | 115.5184 | 114.7154 | 0 |
| 1736530200 | 115.6047 | -1.89 | -1.61 | 117.4579 | 117.622 | 115.5569 | 0 |
| 1736443800 | 117.4978 | 0.07 | 0.06 | 117.2705 | 117.5869 | 117.0345 | 0 |
| 1736357400 | 117.4301 | -0.72 | -0.61 | 117.6743 | 117.8925 | 116.9421 | 0 |
| 1736271000 | 118.1526 | -1.38 | -1.15 | 119.7355 | 119.77 | 117.7891 | 0 |
| 1736184600 | 119.5286 | 1.85 | 1.57 | 118.1182 | 119.6416 | 118.1068 | 0 |
| 1735925400 | 117.6836 | 0.51 | 0.43 | 117.5632 | 117.7799 | 116.8225 | 0 |
| 1735839000 | 117.1744 | 0.22 | 0.19 | 116.6692 | 118.1809 | 116.6692 | 0 |
| 1735579800 | 116.9507 | -1.73 | -1.46 | 118.6254 | 118.6311 | 116.7706 | 0 |
| 1735320600 | 118.6823 | 0.78 | 0.66 | 118.0969 | 119.705 | 118.0516 | 0 |
| 1734975000 | 117.9043 | -0.54 | -0.46 | 118.286 | 118.4529 | 117.2628 | 0 |
| 1734715800 | 118.445 | 1.1 | 0.94 | 117.4655 | 118.5189 | 115.2637 | 0 |
| 1734629400 | 117.341 | -3.04 | -2.53 | 119.5379 | 119.6471 | 116.9065 | 0 |
| 1734543000 | 120.383 | 0.06 | 0.05 | 120.293 | 120.5887 | 120.019 | 0 |
| 1734456600 | 120.3274 | -0.39 | -0.32 | 120.6215 | 120.6502 | 119.9671 | 0 |
| 1734370200 | 120.7134 | 0.42 | 0.35 | 120.3532 | 120.7249 | 120.2186 | 0 |
| 1734111000 | 120.2959 | -0.49 | -0.41 | 120.2293 | 120.7538 | 119.9603 | 0 |
| 1734024600 | 120.7868 | -0.19 | -0.16 | 121.0786 | 121.1247 | 120.3835 | 0 |
| 1733938200 | 120.9807 | 0.67 | 0.56 | 120.1131 | 120.9922 | 119.9659 | 0 |
| 1733851800 | 120.3078 | -0.12 | -0.10 | 120.1127 | 120.4833 | 120.0786 | 0 |
| 1733765400 | 120.4259 | -0.52 | -0.43 | 120.9054 | 121.0365 | 120.2843 | 0 |
| 1733506200 | 120.9455 | 0.13 | 0.10 | 121.0254 | 121.1507 | 120.5178 | 0 |
| 1733419800 | 120.8196 | 0.31 | 0.26 | 120.6657 | 120.9947 | 120.6543 | 0 |
| 1733333400 | 120.5054 | 0.5 | 0.42 | 119.976 | 120.6499 | 119.9475 | 0 |
| 1733247000 | 120.0045 | -0 | -0.00 | 120.1601 | 120.246 | 119.8092 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
