Hot Features
프리미엄
DAXsubsector Real Estate Performance (I1VB)
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 | -70.29 | -13.6281675941 | 515.77 | 515.77 | 466.92 | 0 | 0 | IX |
| 4 | -72.84 | -14.0530946134 | 518.32 | 518.32 | 466.92 | 0 | 0 | IX |
| 12 | -100.83 | -18.4565539712 | 546.31 | 546.31 | 466.92 | 0 | 0 | IX |
| 26 | -115.55 | -20.5960465572 | 561.03 | 582.15 | 466.92 | 0 | 0 | IX |
| 52 | 27.33 | 6.53593208179 | 418.15 | 582.15 | 402.63 | 0 | 0 | IX |
| 156 | -242.66 | -35.2631731915 | 688.14 | 737.15 | 268.43 | 0 | 0 | IX |
| 260 | -299.93 | -40.2369165962 | 745.41 | 911.96 | 268.43 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741282200 | 445.48 | -21.44 | -4.59 | 445.48 | 445.48 | 445.48 | 0 |
| 1741195800 | 466.92 | -31.93 | -6.40 | 466.92 | 466.92 | 466.92 | 0 |
| 1741109400 | 498.85 | 2.92 | 0.59 | 498.85 | 498.85 | 498.85 | 0 |
| 1741023000 | 495.93 | -14.83 | -2.90 | 495.93 | 495.93 | 495.93 | 0 |
| 1740763800 | 510.76 | -5.01 | -0.97 | 510.76 | 510.76 | 510.76 | 0 |
| 1740677400 | 515.77 | 7.93 | 1.56 | 515.77 | 515.77 | 515.77 | 0 |
| 1740591000 | 507.84 | 5.15 | 1.02 | 507.84 | 507.84 | 507.84 | 0 |
| 1740504600 | 502.69 | 2.53 | 0.51 | 502.69 | 502.69 | 502.69 | 0 |
| 1740418200 | 500.16 | 16.22 | 3.35 | 500.16 | 500.16 | 500.16 | 0 |
| 1740159000 | 483.94 | 1.16 | 0.24 | 483.94 | 483.94 | 483.94 | 0 |
| 1740072600 | 482.78 | -1.75 | -0.36 | 482.78 | 482.78 | 482.78 | 0 |
| 1739986200 | 484.53 | -9.44 | -1.91 | 484.53 | 484.53 | 484.53 | 0 |
| 1739899800 | 493.97 | -0.15 | -0.03 | 493.97 | 493.97 | 493.97 | 0 |
| 1739813400 | 494.12 | -7.95 | -1.58 | 494.12 | 494.12 | 494.12 | 0 |
| 1739554200 | 502.07 | -2.11 | -0.42 | 502.07 | 502.07 | 502.07 | 0 |
| 1739467800 | 504.18 | 11.08 | 2.25 | 504.18 | 504.18 | 504.18 | 0 |
| 1739381400 | 493.1 | -16.69 | -3.27 | 493.1 | 493.1 | 493.1 | 0 |
| 1739295000 | 509.79 | -6.22 | -1.21 | 509.79 | 509.79 | 509.79 | 0 |
| 1739208600 | 516.01 | 3.85 | 0.75 | 516.01 | 516.01 | 516.01 | 0 |
| 1738949400 | 512.16 | -6.16 | -1.19 | 512.16 | 512.16 | 512.16 | 0 |
| 1738863000 | 518.32 | 2.52 | 0.49 | 518.32 | 518.32 | 518.32 | 0 |
| 1738776600 | 515.79999 | 15.87 | 3.17 | 515.79999 | 515.79999 | 515.79999 | 0 |
| 1738690200 | 499.93 | -2.56 | -0.51 | 499.93 | 499.93 | 499.93 | 0 |
| 1738603800 | 502.49 | -7.04 | -1.38 | 502.49 | 502.49 | 502.49 | 0 |
| 1738344600 | 509.53 | 4.93 | 0.98 | 509.53 | 509.53 | 509.53 | 0 |
| 1738258200 | 504.6 | 17.06 | 3.50 | 504.6 | 504.6 | 504.6 | 0 |
| 1738171800 | 487.54 | -3.19 | -0.65 | 487.54 | 487.54 | 487.54 | 0 |
| 1738085400 | 490.73 | 4.85 | 1.00 | 490.73 | 490.73 | 490.73 | 0 |
| 1737999000 | 485.88 | 10.47 | 2.20 | 485.88 | 485.88 | 485.88 | 0 |
| 1737739800 | 475.41 | -11.15 | -2.29 | 475.41 | 475.41 | 475.41 | 0 |
| 1737653400 | 486.56 | 4.39 | 0.91 | 486.56 | 486.56 | 486.56 | 0 |
| 1737567000 | 482.17 | -7.46 | -1.52 | 482.17 | 482.17 | 482.17 | 0 |
| 1737480600 | 489.63 | -1.51 | -0.31 | 489.63 | 489.63 | 489.63 | 0 |
| 1737394200 | 491.14 | -0.85 | -0.17 | 491.14 | 491.14 | 491.14 | 0 |
| 1737135000 | 491.99 | 4.48 | 0.92 | 491.99 | 491.99 | 491.99 | 0 |
| 1737048600 | 487.51 | -1.25 | -0.26 | 487.51 | 487.51 | 487.51 | 0 |
| 1736962200 | 488.76 | 20.97 | 4.48 | 488.76 | 488.76 | 488.76 | 0 |
| 1736875800 | 467.79 | -0.29 | -0.06 | 467.79 | 467.79 | 467.79 | 0 |
| 1736789400 | 468.08 | -8.43 | -1.77 | 468.08 | 468.08 | 468.08 | 0 |
| 1736530200 | 476.51 | -6.39 | -1.32 | 476.51 | 476.51 | 476.51 | 0 |
| 1736443800 | 482.9 | -0.87 | -0.18 | 482.9 | 482.9 | 482.9 | 0 |
| 1736357400 | 483.77 | -10.34 | -2.09 | 483.77 | 483.77 | 483.77 | 0 |
| 1736271000 | 494.11 | -4.39 | -0.88 | 494.11 | 494.11 | 494.11 | 0 |
| 1736184600 | 498.5 | -5.84 | -1.16 | 498.5 | 498.5 | 498.5 | 0 |
| 1735925400 | 504.34 | -7.45 | -1.46 | 504.34 | 504.34 | 504.34 | 0 |
| 1735839000 | 511.79 | 2.37 | 0.47 | 511.79 | 511.79 | 511.79 | 0 |
| 1735579800 | 509.42 | -0.61 | -0.12 | 509.42 | 509.42 | 509.42 | 0 |
| 1735320600 | 510.03 | 2.65 | 0.52 | 510.03 | 510.03 | 510.03 | 0 |
| 1734975000 | 507.38 | -1.58 | -0.31 | 507.38 | 507.38 | 507.38 | 0 |
| 1734715800 | 508.96 | 10.97 | 2.20 | 508.96 | 508.96 | 508.96 | 0 |
| 1734629400 | 497.99 | -14.77 | -2.88 | 497.99 | 497.99 | 497.99 | 0 |
| 1734543000 | 512.76 | -1.89 | -0.37 | 512.76 | 512.76 | 512.76 | 0 |
| 1734456600 | 514.65 | -0.48 | -0.09 | 514.65 | 514.65 | 514.65 | 0 |
| 1734370200 | 515.13 | -18.97 | -3.55 | 515.13 | 515.13 | 515.13 | 0 |
| 1734111000 | 534.1 | -12.21 | -2.23 | 534.1 | 534.1 | 534.1 | 0 |
| 1734024600 | 546.30999 | 0.69 | 0.13 | 546.30999 | 546.30999 | 546.30999 | 0 |
| 1733938200 | 545.62 | 12.08 | 2.26 | 545.62 | 545.62 | 545.62 | 0 |
| 1733851800 | 533.54 | 2.9 | 0.55 | 533.54 | 533.54 | 533.54 | 0 |
| 1733765400 | 530.64 | -17.03 | -3.11 | 530.64 | 530.64 | 530.64 | 0 |
