Hot Features
프리미엄
DAXsubsector Pharmaceuticals Kurs (I2PA)
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 | 3.98 | 2.50503524673 | 158.88 | 162.29 | 156.4 | 0 | 0 | IX |
| 4 | 10.7 | 7.03207150368 | 152.16 | 162.29 | 151.8 | 0 | 0 | IX |
| 12 | -25.87 | -13.707412706 | 188.73 | 189.82 | 151.8 | 0 | 0 | IX |
| 26 | -29.17 | -15.1903348435 | 192.03 | 209.82 | 151.8 | 0 | 0 | IX |
| 52 | -51.41 | -23.9930928268 | 214.27 | 215.36 | 151.8 | 0 | 0 | IX |
| 156 | -158.21 | -49.275858847 | 321.07 | 374.39 | 151.8 | 0 | 0 | IX |
| 260 | -203.45 | -55.5403892878 | 366.31 | 381.55 | 151.8 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 162.86 | 0.57 | 0.35 | 162.86 | 162.86 | 162.86 | 0 |
| 1737048600 | 162.29 | 0.97 | 0.60 | 162.29 | 162.29 | 162.29 | 0 |
| 1736962200 | 161.32 | 4.92 | 3.15 | 161.32 | 161.32 | 161.32 | 0 |
| 1736875800 | 156.4 | -1.65 | -1.04 | 156.4 | 156.4 | 156.4 | 0 |
| 1736789400 | 158.05 | -0.83 | -0.52 | 158.05 | 158.05 | 158.05 | 0 |
| 1736530200 | 158.88 | 1.2 | 0.76 | 158.88 | 158.88 | 158.88 | 0 |
| 1736443800 | 157.68 | -0.18 | -0.11 | 157.68 | 157.68 | 157.68 | 0 |
| 1736357400 | 157.86 | -1.58 | -0.99 | 157.86 | 157.86 | 157.86 | 0 |
| 1736271000 | 159.44 | 1.22 | 0.77 | 159.44 | 159.44 | 159.44 | 0 |
| 1736184600 | 158.22 | 4.64 | 3.02 | 158.22 | 158.22 | 158.22 | 0 |
| 1735925400 | 153.58 | -1.84 | -1.18 | 153.58 | 153.58 | 153.58 | 0 |
| 1735839000 | 155.41999 | 0.69 | 0.45 | 155.41999 | 155.41999 | 155.41999 | 0 |
| 1735579800 | 154.72999 | 0.16 | 0.10 | 154.72999 | 154.72999 | 154.72999 | 0 |
| 1735320600 | 154.57 | 2.77 | 1.82 | 154.57 | 154.57 | 154.57 | 0 |
| 1734975000 | 151.8 | -0.36 | -0.24 | 151.8 | 151.8 | 151.8 | 0 |
| 1734715800 | 152.16 | 0.14 | 0.09 | 152.16 | 152.16 | 152.16 | 0 |
| 1734629400 | 152.02 | -2.71 | -1.75 | 152.02 | 152.02 | 152.02 | 0 |
| 1734543000 | 154.72999 | 0.03 | 0.02 | 154.72999 | 154.72999 | 154.72999 | 0 |
| 1734456600 | 154.69999 | -1.02 | -0.66 | 154.69999 | 154.69999 | 154.69999 | 0 |
| 1734370200 | 155.72 | -1.28 | -0.82 | 155.72 | 155.72 | 155.72 | 0 |
| 1734111000 | 157 | -2.69 | -1.68 | 157 | 157 | 157 | 0 |
| 1734024600 | 159.69 | 0.12 | 0.08 | 159.69 | 159.69 | 159.69 | 0 |
| 1733938200 | 159.57 | -1.42 | -0.88 | 159.57 | 159.57 | 159.57 | 0 |
| 1733851800 | 160.99 | 1.7 | 1.07 | 160.99 | 160.99 | 160.99 | 0 |
| 1733765400 | 159.29 | 1.89 | 1.20 | 159.29 | 159.29 | 159.29 | 0 |
| 1733506200 | 157.4 | 2.05 | 1.32 | 157.4 | 157.4 | 157.4 | 0 |
| 1733419800 | 155.35 | 0.41 | 0.26 | 155.35 | 155.35 | 155.35 | 0 |
| 1733333400 | 154.94 | -0.53 | -0.34 | 154.94 | 154.94 | 154.94 | 0 |
| 1733247000 | 155.47 | 0.07 | 0.05 | 155.47 | 155.47 | 155.47 | 0 |
| 1733160600 | 155.4 | -0.3 | -0.19 | 155.4 | 155.4 | 155.4 | 0 |
| 1732901400 | 155.69999 | 0.4 | 0.26 | 155.69999 | 155.69999 | 155.69999 | 0 |
| 1732815000 | 155.3 | 0.27 | 0.17 | 155.3 | 155.3 | 155.3 | 0 |
| 1732728600 | 155.03 | 1.13 | 0.73 | 155.03 | 155.03 | 155.03 | 0 |
| 1732642200 | 153.9 | -4.86 | -3.06 | 153.9 | 153.9 | 153.9 | 0 |
| 1732555800 | 158.76 | 1.21 | 0.77 | 158.76 | 158.76 | 158.76 | 0 |
| 1732296600 | 157.55 | 2.94 | 1.90 | 157.55 | 157.55 | 157.55 | 0 |
| 1732210200 | 154.61 | 0 | 0.00 | 154.61 | 154.61 | 154.61 | 0 |
| 1732123800 | 154.61 | -3.17 | -2.01 | 154.61 | 154.61 | 154.61 | 0 |
| 1732037400 | 157.78 | -0.39 | -0.25 | 157.78 | 157.78 | 157.78 | 0 |
| 1731951000 | 158.16999 | -2.07 | -1.29 | 158.16999 | 158.16999 | 158.16999 | 0 |
| 1731691800 | 160.24 | -2.46 | -1.51 | 160.24 | 160.24 | 160.24 | 0 |
| 1731605400 | 162.69999 | -1.09 | -0.67 | 162.69999 | 162.69999 | 162.69999 | 0 |
| 1731519000 | 163.79 | -2.58 | -1.55 | 163.79 | 163.79 | 163.79 | 0 |
| 1731432600 | 166.37 | -14.98 | -8.26 | 166.37 | 166.37 | 166.37 | 0 |
| 1731346200 | 181.35 | 2.14 | 1.19 | 181.35 | 181.35 | 181.35 | 0 |
| 1731087000 | 179.21 | -1.39 | -0.77 | 179.21 | 179.21 | 179.21 | 0 |
| 1731000600 | 180.6 | 2.69 | 1.51 | 180.6 | 180.6 | 180.6 | 0 |
| 1730914200 | 177.91 | -4.11 | -2.26 | 177.91 | 177.91 | 177.91 | 0 |
| 1730827800 | 182.02 | -1.24 | -0.68 | 182.02 | 182.02 | 182.02 | 0 |
| 1730741400 | 183.26 | -1.66 | -0.90 | 183.26 | 183.26 | 183.26 | 0 |
| 1730482200 | 184.92 | 2.28 | 1.25 | 184.92 | 184.92 | 184.92 | 0 |
| 1730395800 | 182.64 | -0.28 | -0.15 | 182.64 | 182.64 | 182.64 | 0 |
| 1730309400 | 182.92 | -2.99 | -1.61 | 182.92 | 182.92 | 182.92 | 0 |
| 1730223000 | 185.91 | -3.91 | -2.06 | 185.91 | 185.91 | 185.91 | 0 |
| 1730136600 | 189.82 | 1.09 | 0.58 | 189.82 | 189.82 | 189.82 | 0 |
| 1729873800 | 188.73 | 0.51 | 0.27 | 188.73 | 188.73 | 188.73 | 0 |
| 1729787400 | 188.22 | -1.25 | -0.66 | 188.22 | 188.22 | 188.22 | 0 |
| 1729701000 | 189.47 | -2.74 | -1.43 | 189.47 | 189.47 | 189.47 | 0 |
| 1729614600 | 192.21 | -0.86 | -0.45 | 192.21 | 192.21 | 192.21 | 0 |
| 1729528200 | 193.07 | -2.66 | -1.36 | 193.07 | 193.07 | 193.07 | 0 |
