Hot Features
프리미엄
Xtr Australia Government Bond UCITS (I1SW)
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 | -1.0009 | -0.420892836117 | 237.804 | 240.063 | 234.0228 | 0 | 0 | IX |
| 4 | 0.8561 | 0.362835721582 | 235.947 | 240.7737 | 232.3188 | 0 | 0 | IX |
| 12 | 1.4687 | 0.62409065568 | 235.3344 | 240.7737 | 229.5207 | 0 | 0 | IX |
| 26 | -0.8441 | -0.355190383055 | 237.6472 | 241.4827 | 227.6358 | 0 | 0 | IX |
| 52 | 4.6852 | 2.01845699965 | 232.1179 | 241.4827 | 225.6162 | 0 | 0 | IX |
| 156 | 3.4026 | 1.45783749392 | 233.4005 | 241.4827 | 215.1136 | 0 | 0 | IX |
| 260 | 3.4026 | 1.45783749392 | 233.4005 | 241.4827 | 215.1136 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 236.8031 | 1.19 | 0.51 | 236.5449 | 238.4046 | 236.2817 | 0 |
| 1741282200 | 235.6121 | -0.84 | -0.36 | 235.439 | 237.1104 | 234.0228 | 0 |
| 1741195800 | 236.4551 | -1.82 | -0.76 | 239.0546 | 239.0546 | 235.8501 | 0 |
| 1741109400 | 238.275 | 0.84 | 0.35 | 234.0551 | 239.3335 | 234.0551 | 0 |
| 1741023000 | 237.437 | -0.21 | -0.09 | 240.0486 | 240.063 | 236.0645 | 0 |
| 1740763800 | 237.6445 | 0.64 | 0.27 | 237.804 | 239.8932 | 236.6539 | 0 |
| 1740677400 | 237.0087 | 0.36 | 0.15 | 233.145 | 240.7737 | 233.0189 | 0 |
| 1740591000 | 236.6527 | -0.14 | -0.06 | 236.7112 | 238.6687 | 236.2953 | 0 |
| 1740504600 | 236.7969 | 1.02 | 0.43 | 236.3817 | 238.2282 | 235.5801 | 0 |
| 1740418200 | 235.7817 | 0.93 | 0.39 | 235.3433 | 236.0142 | 235.1591 | 0 |
| 1740159000 | 234.8542 | 0.34 | 0.14 | 235.0368 | 235.0368 | 233.2143 | 0 |
| 1740072600 | 234.5144 | 0.18 | 0.08 | 234.3515 | 235.7601 | 233.6103 | 0 |
| 1739986200 | 234.3377 | -0.2 | -0.08 | 234.3549 | 236.1741 | 233.9837 | 0 |
| 1739899800 | 234.5369 | -0.55 | -0.23 | 234.6394 | 234.7081 | 234.2146 | 0 |
| 1739813400 | 235.0858 | -1.24 | -0.52 | 235.0312 | 235.1982 | 234.8142 | 0 |
| 1739554200 | 236.3211 | 0.64 | 0.27 | 235.5865 | 236.5383 | 234.6041 | 0 |
| 1739467800 | 235.6793 | 2.07 | 0.89 | 234.6731 | 236.3897 | 234.5814 | 0 |
| 1739381400 | 233.606 | -1.55 | -0.66 | 236.019 | 236.019 | 232.3188 | 0 |
| 1739295000 | 235.1536 | -0.68 | -0.29 | 235.5727 | 235.9787 | 234.7915 | 0 |
| 1739208600 | 235.8312 | 0.54 | 0.23 | 235.6848 | 237.9106 | 235.2884 | 0 |
| 1738949400 | 235.291 | -1.04 | -0.44 | 235.947 | 236.2297 | 233.535 | 0 |
| 1738863000 | 236.3288 | -0.45 | -0.19 | 236.5529 | 236.7898 | 235.8121 | 0 |
| 1738776600 | 236.7801 | 1.58 | 0.67 | 236.241 | 237.0354 | 235.5763 | 0 |
| 1738690200 | 235.1961 | -0.94 | -0.40 | 234.6902 | 235.4135 | 232.6719 | 0 |
| 1738603800 | 236.136 | 0.48 | 0.21 | 235.588 | 238.1987 | 234.3352 | 0 |
| 1738344600 | 235.6517 | 0.23 | 0.10 | 235.2411 | 235.8647 | 234.3718 | 0 |
| 1738258200 | 235.42 | -0.1 | -0.04 | 235.6083 | 236.7568 | 233.9117 | 0 |
| 1738171800 | 235.5156 | 0.55 | 0.23 | 235.6553 | 235.9455 | 235.3044 | 0 |
| 1738085400 | 234.9648 | -0.23 | -0.10 | 235.0745 | 236.438 | 232.7813 | 0 |
| 1737999000 | 235.1985 | 0.67 | 0.28 | 234.8051 | 235.9543 | 234.7769 | 0 |
| 1737739800 | 234.5302 | 0.86 | 0.37 | 234.216 | 234.7936 | 231.4418 | 0 |
| 1737653400 | 233.6688 | -0.02 | -0.01 | 234.1994 | 234.3761 | 233.0631 | 0 |
| 1737567000 | 233.6864 | -0.77 | -0.33 | 234.0477 | 235.3605 | 233.6277 | 0 |
| 1737480600 | 234.457 | 0.67 | 0.29 | 234.4824 | 235.1681 | 234.1296 | 0 |
| 1737394200 | 233.7861 | 0.42 | 0.18 | 233.6085 | 234.4442 | 232.4345 | 0 |
| 1737135000 | 233.3657 | -0.3 | -0.13 | 233.6125 | 234.0833 | 233.1649 | 0 |
| 1737048600 | 233.6617 | 0.36 | 0.15 | 233.2911 | 233.7899 | 232.6848 | 0 |
| 1736962200 | 233.3061 | 1.6 | 0.69 | 231.3374 | 234.7308 | 231.0484 | 0 |
| 1736875800 | 231.7064 | 0.45 | 0.19 | 231.9753 | 232.0916 | 230.5734 | 0 |
| 1736789400 | 231.2573 | -0.44 | -0.19 | 231.2757 | 231.8092 | 230.6448 | 0 |
| 1736530200 | 231.6972 | -1.78 | -0.76 | 232.6824 | 233.7579 | 230.6068 | 0 |
| 1736443800 | 233.4808 | 0.73 | 0.31 | 233.2135 | 234.8905 | 233.0624 | 0 |
| 1736357400 | 232.7478 | 0.05 | 0.02 | 233.078 | 234.4555 | 232.3426 | 0 |
| 1736271000 | 232.6934 | -0.57 | -0.24 | 232.6731 | 233.5749 | 232.5881 | 0 |
| 1736184600 | 233.2619 | -0.84 | -0.36 | 234.1484 | 234.6597 | 232.9714 | 0 |
| 1735925400 | 234.1061 | 0.14 | 0.06 | 234.6754 | 236.2724 | 234.099 | 0 |
| 1735839000 | 233.9675 | 0.62 | 0.26 | 234.0396 | 235.5065 | 233.6865 | 0 |
| 1735579800 | 233.3497 | -0.63 | -0.27 | 232.9444 | 235.322 | 229.5207 | 0 |
| 1735320600 | 233.9827 | 0.5 | 0.21 | 234.5628 | 235.1073 | 232.7442 | 0 |
| 1734975000 | 233.4845 | -0.03 | -0.01 | 233.8819 | 233.9325 | 232.6816 | 0 |
| 1734715800 | 233.5182 | 0.9 | 0.39 | 233.276 | 235.3984 | 232.4751 | 0 |
| 1734629400 | 232.6164 | -2.57 | -1.09 | 233.5283 | 236.1547 | 232.2339 | 0 |
| 1734543000 | 235.1887 | 0.02 | 0.01 | 235.3866 | 235.7545 | 234.954 | 0 |
| 1734456600 | 235.1727 | 0.27 | 0.12 | 234.9863 | 235.9966 | 234.7452 | 0 |
| 1734370200 | 234.9012 | 0.34 | 0.15 | 235.0339 | 235.7272 | 234.8245 | 0 |
| 1734111000 | 234.5605 | -1.11 | -0.47 | 235.3344 | 236.3209 | 234.4237 | 0 |
| 1734024600 | 235.6696 | -1.2 | -0.51 | 235.594 | 236.1788 | 235.1563 | 0 |
| 1733938200 | 236.8732 | -0.1 | -0.04 | 237.0672 | 238.3177 | 236.2864 | 0 |
| 1733851800 | 236.9761 | 1.61 | 0.68 | 237.0602 | 237.2903 | 236.4982 | 0 |
| 1733765400 | 235.3648 | -0.84 | -0.36 | 236.2499 | 236.9322 | 235.3576 | 0 |
