Hot Features
프리미엄
INAV XTRCK MSCI WLD1D LS (I2P5)
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 | 2.6969 | 3.86485545306 | 69.7801 | 72.6809 | 69.1524 | 0 | 0 | IX |
| 4 | -3.8723 | -5.07182122167 | 76.3493 | 76.4567 | 66.1192 | 0 | 0 | IX |
| 12 | -10.4627 | -12.6148273987 | 82.9397 | 83.5897 | 66.1192 | 0 | 0 | IX |
| 26 | -4.1277 | -5.38831168323 | 76.6047 | 83.5897 | 66.1192 | 0 | 0 | IX |
| 52 | 1.2501 | 1.75509533617 | 71.2269 | 83.5897 | 66.1192 | 0 | 0 | IX |
| 156 | 13.8045 | 23.5280582897 | 58.6725 | 83.5897 | 58.0104 | 0 | 0 | IX |
| 260 | 13.8045 | 23.5280582897 | 58.6725 | 83.5897 | 58.0104 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1745598600 | 72.477 | 0.32 | 0.45 | 72.521 | 72.6809 | 72.2814 | 0 |
| 1745512200 | 72.155 | 0.41 | 0.57 | 71.5051 | 72.2073 | 71.2814 | 0 |
| 1745425800 | 71.7434 | 2.14 | 3.07 | 70.244 | 72.4514 | 70.244 | 0 |
| 1745339400 | 69.6048 | -0.75 | -1.07 | 69.7801 | 69.8966 | 69.1524 | 0 |
| 1744907400 | 70.3562 | -0.58 | -0.81 | 70.3353 | 70.5441 | 69.9948 | 0 |
| 1744821000 | 70.9343 | -0.65 | -0.91 | 71.2078 | 71.2078 | 70.37 | 0 |
| 1744734600 | 71.5874 | 0.16 | 0.23 | 71.4276 | 71.9163 | 71.276 | 0 |
| 1744648200 | 71.4251 | 1.09 | 1.54 | 70.8713 | 72.0557 | 70.8713 | 0 |
| 1744389000 | 70.3393 | -0.16 | -0.23 | 70.4147 | 70.5924 | 69.6699 | 0 |
| 1744302600 | 70.4998 | 2.75 | 4.06 | 72.5083 | 73.4399 | 70.4388 | 0 |
| 1744216200 | 67.7471 | -2.67 | -3.80 | 67.9398 | 68.6742 | 67.5585 | 0 |
| 1744129800 | 70.4203 | 1.94 | 2.83 | 68.7967 | 71.2163 | 68.7967 | 0 |
| 1744043400 | 68.4819 | -1.48 | -2.12 | 68.6714 | 70.408 | 66.1192 | 0 |
| 1743784200 | 69.9631 | -2.78 | -3.82 | 72.2052 | 72.3284 | 69.1849 | 0 |
| 1743697800 | 72.7387 | -2.79 | -3.69 | 75.016 | 75.016 | 72.0813 | 0 |
| 1743611400 | 75.5282 | -0.09 | -0.12 | 75.678 | 75.678 | 74.814 | 0 |
| 1743525000 | 75.6211 | 0.88 | 1.18 | 75.2538 | 75.6824 | 74.91 | 0 |
| 1743438600 | 74.7373 | -0.56 | -0.75 | 74.9451 | 74.9828 | 73.8956 | 0 |
| 1743183000 | 75.2995 | -1.23 | -1.60 | 76.3493 | 76.4567 | 75.2759 | 0 |
| 1743096600 | 76.5252 | -0.61 | -0.79 | 76.88 | 76.88 | 76.1911 | 0 |
| 1743010200 | 77.131 | -0.18 | -0.24 | 77.6743 | 77.7984 | 77.1197 | 0 |
| 1742923800 | 77.3138 | -0.03 | -0.04 | 77.4611 | 77.5718 | 77.2799 | 0 |
| 1742837400 | 77.3418 | 1.14 | 1.49 | 76.2688 | 77.4042 | 76.1518 | 0 |
| 1742578200 | 76.2031 | -0.06 | -0.07 | 76.4025 | 76.4025 | 75.6963 | 0 |
| 1742491800 | 76.2581 | 0.06 | 0.08 | 76.4237 | 76.719 | 76.0301 | 0 |
| 1742405400 | 76.1945 | 0.64 | 0.85 | 75.7421 | 76.3409 | 75.6533 | 0 |
| 1742319000 | 75.5504 | -0.29 | -0.39 | 76.2059 | 76.47 | 75.4446 | 0 |
| 1742232600 | 75.843 | 0.08 | 0.11 | 75.8889 | 76.1023 | 75.7027 | 0 |
| 1741973400 | 75.759 | 1.21 | 1.62 | 74.4904 | 75.8494 | 74.4251 | 0 |
| 1741887000 | 74.5479 | -0.54 | -0.72 | 75.1954 | 75.2977 | 74.4772 | 0 |
| 1741800600 | 75.089 | 0.3 | 0.40 | 74.9257 | 75.6442 | 74.6756 | 0 |
| 1741714200 | 74.7862 | -1.18 | -1.56 | 75.6499 | 75.6657 | 74.6994 | 0 |
| 1741627800 | 75.971 | -0.52 | -0.68 | 77.5121 | 77.6068 | 75.8564 | 0 |
| 1741368600 | 76.4928 | -1.35 | -1.73 | 77.234 | 77.4192 | 76.4546 | 0 |
| 1741282200 | 77.843 | 0.28 | 0.36 | 78.3762 | 78.5821 | 77.4581 | 0 |
| 1741195800 | 77.5629 | -0.44 | -0.57 | 77.8199 | 78.1743 | 77.5558 | 0 |
| 1741109400 | 78.0057 | -2.1 | -2.62 | 79.3109 | 79.3109 | 77.7864 | 0 |
| 1741023000 | 80.1031 | -0.07 | -0.08 | 80.8209 | 80.9268 | 80.1031 | 0 |
| 1740763800 | 80.1688 | -0.49 | -0.61 | 79.8205 | 80.2451 | 79.4851 | 0 |
| 1740677400 | 80.6618 | -0.25 | -0.30 | 80.6218 | 81.0357 | 80.2494 | 0 |
| 1740591000 | 80.9083 | 0.66 | 0.82 | 80.5627 | 81.0721 | 80.5253 | 0 |
| 1740504600 | 80.2485 | -1.05 | -1.29 | 81.0639 | 81.0812 | 80.0486 | 0 |
| 1740418200 | 81.2997 | -0.63 | -0.77 | 81.2839 | 81.5518 | 80.9117 | 0 |
| 1740159000 | 81.932 | -0.11 | -0.14 | 82.131 | 82.3717 | 81.8829 | 0 |
| 1740072600 | 82.0443 | -0.8 | -0.96 | 82.8682 | 82.8754 | 81.9647 | 0 |
| 1739986200 | 82.8429 | -0.1 | -0.12 | 82.7587 | 82.9232 | 82.546 | 0 |
| 1739899800 | 82.9385 | 0.04 | 0.04 | 82.8307 | 83.0629 | 82.7876 | 0 |
| 1739813400 | 82.9029 | 0.06 | 0.07 | 82.9056 | 83.0242 | 82.8773 | 0 |
| 1739554200 | 82.8409 | -0.11 | -0.14 | 83.084 | 83.0853 | 82.7543 | 0 |
| 1739467800 | 82.9542 | 0.15 | 0.18 | 82.5326 | 83.1111 | 82.5326 | 0 |
| 1739381400 | 82.8066 | -0.3 | -0.36 | 82.8894 | 83.3045 | 82.5758 | 0 |
| 1739295000 | 83.1039 | -0.16 | -0.19 | 83.518 | 83.5762 | 82.9349 | 0 |
| 1739208600 | 83.2649 | 0.29 | 0.35 | 82.6574 | 83.3478 | 82.596 | 0 |
| 1738949400 | 82.9735 | -0.12 | -0.15 | 83.1544 | 83.2332 | 82.8357 | 0 |
| 1738863000 | 83.0952 | 1.03 | 1.26 | 82.553 | 83.3592 | 82.553 | 0 |
| 1738776600 | 82.0619 | -0.01 | -0.01 | 82.021 | 82.0748 | 81.678 | 0 |
| 1738690200 | 82.069 | 0.1 | 0.12 | 81.9202 | 82.1342 | 81.7762 | 0 |
| 1738603800 | 81.9715 | -1.26 | -1.51 | 83.209 | 83.209 | 81.4681 | 0 |
| 1738344600 | 83.2316 | 0.66 | 0.80 | 82.9397 | 83.5897 | 82.9397 | 0 |
| 1738258200 | 82.5704 | 0.08 | 0.10 | 82.3514 | 82.8476 | 82.3102 | 0 |
| 1738171800 | 82.4887 | 0.18 | 0.21 | 82.5413 | 82.9109 | 82.4113 | 0 |
| 1738085400 | 82.3125 | 0.74 | 0.91 | 81.9459 | 82.4987 | 81.892 | 0 |
| 1737999000 | 81.5689 | -1.31 | -1.58 | 82.9875 | 82.9875 | 81.2612 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
