Hot Features
프리미엄
INAV XTR HA MSCI CH T 100 (I2CR)
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 | 1.105 | 4.07485940813 | 27.1175 | 28.4775 | 26.44 | 0 | 0 | IX |
| 4 | 3.0975 | 12.328358209 | 25.125 | 28.4775 | 24.5225 | 0 | 0 | IX |
| 12 | 2.2175 | 8.52720630648 | 26.005 | 28.595 | 24.5225 | 0 | 0 | IX |
| 26 | 8.5355 | 43.3560217402 | 19.687 | 29.6925 | 19.194 | 0 | 0 | IX |
| 52 | 8.5675 | 43.589417451 | 19.655 | 29.6925 | 19.162 | 0 | 0 | IX |
| 156 | 1.2925 | 4.79948013368 | 26.93 | 29.6925 | 18.212 | 0 | 0 | IX |
| 260 | 1.2925 | 4.79948013368 | 26.93 | 29.6925 | 18.212 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738949400 | 28.2225 | 0.73 | 2.67 | 27.4875 | 28.4775 | 27.4875 | 0 |
| 1738863000 | 27.4875 | 0.72 | 2.67 | 26.7725 | 27.655 | 26.7725 | 0 |
| 1738776600 | 26.7725 | -0.66 | -2.41 | 27.4325 | 27.4325 | 26.64 | 0 |
| 1738690200 | 27.4325 | 0.5 | 1.85 | 26.935 | 27.5225 | 26.935 | 0 |
| 1738603800 | 26.935 | -0.19 | -0.70 | 27.125 | 27.125 | 26.44 | 0 |
| 1738344600 | 27.125 | 0.01 | 0.03 | 27.1175 | 27.485 | 27.0175 | 0 |
| 1738258200 | 27.1175 | 0.26 | 0.97 | 26.8575 | 27.1175 | 26.375 | 0 |
| 1738171800 | 26.8575 | 0.69 | 2.63 | 26.17 | 26.96 | 26.17 | 0 |
| 1738085400 | 26.17 | -0.03 | -0.10 | 26.195 | 26.445 | 26.125 | 0 |
| 1737999000 | 26.195 | 0.07 | 0.29 | 26.12 | 26.295 | 25.98 | 0 |
| 1737739800 | 26.12 | 0.53 | 2.06 | 25.5925 | 26.12 | 25.5925 | 0 |
| 1737653400 | 25.5925 | -0.28 | -1.06 | 25.8675 | 25.8675 | 25.455 | 0 |
| 1737567000 | 25.8675 | -0.12 | -0.46 | 25.9875 | 25.9875 | 25.65 | 0 |
| 1737480600 | 25.9875 | -0.39 | -1.46 | 26.3725 | 26.43 | 25.8175 | 0 |
| 1737394200 | 26.3725 | 0.33 | 1.27 | 26.0425 | 26.4425 | 26.0425 | 0 |
| 1737135000 | 26.0425 | 0.69 | 2.72 | 25.3525 | 26.1325 | 25.3525 | 0 |
| 1737048600 | 25.3525 | 0.03 | 0.11 | 25.325 | 25.5475 | 25.2675 | 0 |
| 1736962200 | 25.325 | 0.04 | 0.14 | 25.29 | 25.335 | 25.05 | 0 |
| 1736875800 | 25.29 | 0.58 | 2.35 | 24.71 | 25.45 | 24.71 | 0 |
| 1736789400 | 24.71 | 0.07 | 0.26 | 24.645 | 24.85 | 24.63 | 0 |
| 1736530200 | 24.645 | -0.48 | -1.91 | 25.125 | 25.125 | 24.5225 | 0 |
| 1736443800 | 25.125 | 0.14 | 0.55 | 24.9875 | 25.1625 | 24.9225 | 0 |
| 1736357400 | 24.9875 | -0.23 | -0.91 | 25.2175 | 25.2175 | 24.8475 | 0 |
| 1736271000 | 25.2175 | -0.13 | -0.51 | 25.3475 | 25.3475 | 25.0125 | 0 |
| 1736184600 | 25.3475 | -0.23 | -0.91 | 25.58 | 25.8675 | 25.2325 | 0 |
| 1735925400 | 25.58 | -0.19 | -0.72 | 25.765 | 25.85 | 25.415 | 0 |
| 1735839000 | 25.765 | -0.46 | -1.75 | 26.225 | 26.225 | 25.3575 | 0 |
| 1735579800 | 26.225 | -0.3 | -1.14 | 26.5275 | 26.5275 | 26.09 | 0 |
| 1735320600 | 26.5275 | 0.29 | 1.09 | 26.2425 | 26.6275 | 26.2425 | 0 |
| 1734975000 | 26.2425 | -0.06 | -0.23 | 26.3025 | 26.3025 | 26.1025 | 0 |
| 1734715800 | 26.3025 | -0.02 | -0.09 | 26.325 | 26.4 | 26.04 | 0 |
| 1734629400 | 26.325 | 0.13 | 0.52 | 26.19 | 26.325 | 26.165 | 0 |
| 1734543000 | 26.19 | 0.08 | 0.31 | 26.11 | 26.26 | 26.0325 | 0 |
| 1734456600 | 26.11 | 0.29 | 1.11 | 25.8225 | 26.2225 | 25.8225 | 0 |
| 1734370200 | 25.8225 | -0.39 | -1.50 | 26.215 | 26.215 | 25.8125 | 0 |
| 1734111000 | 26.215 | -0.46 | -1.72 | 26.675 | 26.675 | 26.1375 | 0 |
| 1734024600 | 26.675 | 0.06 | 0.23 | 26.6125 | 27.0775 | 26.38 | 0 |
| 1733938200 | 26.6125 | -0.22 | -0.81 | 26.83 | 26.83 | 26.4225 | 0 |
| 1733851800 | 26.83 | -1.63 | -5.73 | 28.46 | 28.46 | 26.5925 | 0 |
| 1733765400 | 28.46 | 2.33 | 8.93 | 26.1275 | 28.595 | 26.1275 | 0 |
| 1733506200 | 26.1275 | 0.24 | 0.92 | 25.89 | 26.19 | 25.89 | 0 |
| 1733419800 | 25.89 | 0.21 | 0.83 | 25.6775 | 25.905 | 25.6775 | 0 |
| 1733333400 | 25.6775 | -0.55 | -2.08 | 26.2225 | 26.2225 | 25.5975 | 0 |
| 1733247000 | 26.2225 | 0.13 | 0.50 | 26.0925 | 26.2325 | 25.8725 | 0 |
| 1733160600 | 26.0925 | 0.27 | 1.06 | 25.82 | 26.1425 | 25.82 | 0 |
| 1732901400 | 25.82 | 0.39 | 1.52 | 25.4325 | 25.8675 | 25.4325 | 0 |
| 1732815000 | 25.4325 | -0.3 | -1.16 | 25.73 | 25.73 | 25.2775 | 0 |
| 1732728600 | 25.73 | 0.45 | 1.79 | 25.2775 | 25.8425 | 25.2775 | 0 |
| 1732642200 | 25.2775 | -0.18 | -0.71 | 25.4575 | 25.51 | 25.05 | 0 |
| 1732555800 | 25.4575 | -0.17 | -0.67 | 25.63 | 25.63 | 25.27 | 0 |
| 1732296600 | 25.63 | -0.46 | -1.74 | 26.085 | 26.085 | 25.39 | 0 |
| 1732210200 | 26.085 | 0.01 | 0.04 | 26.075 | 26.1375 | 25.8525 | 0 |
| 1732123800 | 26.075 | 0.3 | 1.16 | 25.775 | 26.095 | 25.775 | 0 |
| 1732037400 | 25.775 | 0.02 | 0.10 | 25.75 | 26.0525 | 25.645 | 0 |
| 1731951000 | 25.75 | 0.05 | 0.18 | 25.7025 | 25.7675 | 25.545 | 0 |
| 1731691800 | 25.7025 | -0.3 | -1.16 | 26.005 | 26.005 | 25.5725 | 0 |
| 1731605400 | 26.005 | -0.58 | -2.18 | 26.585 | 26.585 | 25.8475 | 0 |
| 1731519000 | 26.585 | 0.35 | 1.33 | 26.235 | 26.8675 | 26.235 | 0 |
| 1731432600 | 26.235 | -0.66 | -2.44 | 26.89 | 26.89 | 26.1575 | 0 |
| 1731346200 | 26.89 | 0.88 | 3.36 | 26.015 | 27.125 | 26.015 | 0 |
