Hot Features
프리미엄
XTMGS7ACE EUR INAV (I2PK)
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 | 0.317 | 1.82759495422 | 17.3452 | 17.7143 | 17.3449 | 0 | 0 | IX |
| 4 | -0.2936 | -1.63512625447 | 17.9558 | 18.1411 | 17.0214 | 0 | 0 | IX |
| 12 | -0.423 | -2.33892906907 | 18.0852 | 18.9597 | 17.0214 | 0 | 0 | IX |
| 26 | -0.3362 | -1.86794381723 | 17.9984 | 19.8959 | 17.0214 | 0 | 0 | IX |
| 52 | -0.5886 | -3.22506410678 | 18.2508 | 20.8118 | 17.0214 | 0 | 0 | IX |
| 156 | -12.6432 | -41.7192975509 | 30.3054 | 30.4296 | 17.0214 | 0 | 0 | IX |
| 260 | -12.6432 | -41.7192975509 | 30.3054 | 30.4296 | 17.0214 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738776600 | 17.6381 | 0.04 | 0.23 | 17.5005 | 17.6629 | 17.4508 | 0 |
| 1738690200 | 17.597 | 0.05 | 0.27 | 17.4539 | 17.6196 | 17.4081 | 0 |
| 1738603800 | 17.5496 | -0.12 | -0.70 | 17.6966 | 17.6966 | 17.3449 | 0 |
| 1738344600 | 17.6742 | 0.11 | 0.64 | 17.5647 | 17.7143 | 17.5606 | 0 |
| 1738258200 | 17.5625 | 0.23 | 1.35 | 17.3452 | 17.578 | 17.3452 | 0 |
| 1738171800 | 17.3293 | 0.29 | 1.70 | 17.0478 | 17.4553 | 17.0478 | 0 |
| 1738085400 | 17.0401 | -0.14 | -0.83 | 17.2731 | 17.3589 | 17.0214 | 0 |
| 1737999000 | 17.183 | -0.34 | -1.97 | 17.5299 | 17.5352 | 17.142 | 0 |
| 1737739800 | 17.5276 | 0.16 | 0.95 | 17.504 | 17.5995 | 17.4754 | 0 |
| 1737653400 | 17.3635 | -0.1 | -0.56 | 17.3331 | 17.3927 | 17.2342 | 0 |
| 1737567000 | 17.4614 | -0.29 | -1.61 | 17.7147 | 17.7391 | 17.4523 | 0 |
| 1737480600 | 17.7475 | -0.32 | -1.77 | 18.0479 | 18.0479 | 17.7351 | 0 |
| 1737394200 | 18.0664 | -0.02 | -0.13 | 18.102 | 18.1053 | 17.994 | 0 |
| 1737135000 | 18.0894 | 0.17 | 0.97 | 17.9985 | 18.1411 | 17.9926 | 0 |
| 1737048600 | 17.9162 | -0.06 | -0.32 | 17.9157 | 17.9478 | 17.8343 | 0 |
| 1736962200 | 17.9731 | 0.26 | 1.46 | 17.7021 | 18.0531 | 17.7021 | 0 |
| 1736875800 | 17.7148 | 0.15 | 0.87 | 17.7453 | 17.9134 | 17.6975 | 0 |
| 1736789400 | 17.5615 | -0.13 | -0.73 | 17.7274 | 17.7965 | 17.5455 | 0 |
| 1736530200 | 17.6906 | -0.26 | -1.46 | 17.8907 | 17.8996 | 17.6254 | 0 |
| 1736443800 | 17.9525 | -0.08 | -0.46 | 17.9558 | 17.9734 | 17.9358 | 0 |
| 1736357400 | 18.0352 | -0.31 | -1.70 | 18.3922 | 18.3922 | 17.9962 | 0 |
| 1736271000 | 18.3475 | -0.02 | -0.11 | 18.1936 | 18.4886 | 18.153 | 0 |
| 1736184600 | 18.3679 | 0.2 | 1.12 | 18.175 | 18.3794 | 18.0722 | 0 |
| 1735925400 | 18.164 | 0.06 | 0.33 | 18.0304 | 18.1879 | 18.024 | 0 |
| 1735839000 | 18.1049 | 0.45 | 2.55 | 17.5507 | 18.1124 | 17.5507 | 0 |
| 1735579800 | 17.6539 | -0.06 | -0.35 | 17.7503 | 17.7749 | 17.5503 | 0 |
| 1735320600 | 17.7163 | -0.01 | -0.05 | 17.8642 | 17.8985 | 17.6851 | 0 |
| 1734975000 | 17.7244 | 0.18 | 1.05 | 17.5987 | 17.7503 | 17.5878 | 0 |
| 1734715800 | 17.5394 | -0.04 | -0.23 | 17.3598 | 17.5394 | 17.2603 | 0 |
| 1734629400 | 17.58 | -0.42 | -2.32 | 17.6409 | 17.6409 | 17.509 | 0 |
| 1734543000 | 17.9983 | 0.22 | 1.25 | 17.8293 | 18.016 | 17.8293 | 0 |
| 1734456600 | 17.7767 | -0.09 | -0.51 | 17.8036 | 17.9061 | 17.7305 | 0 |
| 1734370200 | 17.8685 | -0.09 | -0.51 | 17.9795 | 17.9795 | 17.8246 | 0 |
| 1734111000 | 17.9607 | -0.19 | -1.04 | 18.0717 | 18.0928 | 17.8921 | 0 |
| 1734024600 | 18.1496 | -0.02 | -0.09 | 18.2745 | 18.3287 | 18.1445 | 0 |
| 1733938200 | 18.1652 | -0.11 | -0.61 | 18.2805 | 18.3311 | 18.1205 | 0 |
| 1733851800 | 18.2772 | -0.18 | -0.96 | 18.4014 | 18.4111 | 18.2275 | 0 |
| 1733765400 | 18.4535 | 0.31 | 1.72 | 18.1537 | 18.5203 | 18.1426 | 0 |
| 1733506200 | 18.1416 | -0.04 | -0.21 | 18.1447 | 18.2468 | 18.1149 | 0 |
| 1733419800 | 18.1803 | -0.2 | -1.10 | 18.2812 | 18.3398 | 18.0918 | 0 |
| 1733333400 | 18.3822 | -0.34 | -1.83 | 18.6335 | 18.6335 | 18.3446 | 0 |
| 1733247000 | 18.7254 | -0.14 | -0.76 | 18.9323 | 18.9597 | 18.6979 | 0 |
| 1733160600 | 18.8685 | 0.13 | 0.69 | 18.7957 | 18.9389 | 18.724 | 0 |
| 1732901400 | 18.7387 | 0.06 | 0.34 | 18.6636 | 18.7661 | 18.6472 | 0 |
| 1732815000 | 18.6744 | 0.02 | 0.09 | 18.6133 | 18.7077 | 18.6133 | 0 |
| 1732728600 | 18.6577 | 0.17 | 0.89 | 18.5541 | 18.7312 | 18.505 | 0 |
| 1732642200 | 18.4924 | -0.27 | -1.45 | 18.7172 | 18.7172 | 18.4567 | 0 |
| 1732555800 | 18.7637 | 0.33 | 1.82 | 18.4315 | 18.7711 | 18.4022 | 0 |
| 1732296600 | 18.4292 | 0.14 | 0.78 | 18.1704 | 18.4598 | 18.1635 | 0 |
| 1732210200 | 18.2874 | 0.12 | 0.64 | 18.1891 | 18.3124 | 18.148 | 0 |
| 1732123800 | 18.1716 | 0.08 | 0.46 | 18.0697 | 18.2221 | 18.0697 | 0 |
| 1732037400 | 18.0887 | -0.05 | -0.30 | 18.1767 | 18.2278 | 18.0066 | 0 |
| 1731951000 | 18.1428 | -0.07 | -0.41 | 18.1498 | 18.1538 | 17.9919 | 0 |
| 1731691800 | 18.2177 | 0.06 | 0.34 | 18.2023 | 18.4021 | 18.2023 | 0 |
| 1731605400 | 18.1554 | -0.01 | -0.07 | 18.0852 | 18.1869 | 18.0702 | 0 |
| 1731519000 | 18.1685 | 0.16 | 0.89 | 18.0471 | 18.1941 | 18.0234 | 0 |
| 1731432600 | 18.0084 | -0.39 | -2.14 | 18.3833 | 18.3833 | 18.0021 | 0 |
| 1731346200 | 18.4018 | 0.21 | 1.13 | 18.3363 | 18.4566 | 18.3363 | 0 |
| 1731087000 | 18.1958 | -0.19 | -1.02 | 18.323 | 18.3855 | 18.1903 | 0 |
| 1731000600 | 18.383 | 0.08 | 0.43 | 18.3269 | 18.4243 | 18.3006 | 0 |
| 1730914200 | 18.304 | -0.75 | -3.92 | 19.2852 | 19.287 | 18.1922 | 0 |
