Hot Features
프리미엄
XTMGSUE1C EUR INAV (I2PP)
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 | 0.4917 | 1.73262529555 | 28.3789 | 28.888 | 28.0549 | 0 | 0 | IX |
| 4 | 0.2079 | 0.725332923974 | 28.6627 | 29.0868 | 28.0549 | 0 | 0 | IX |
| 12 | 0.7422 | 2.63861435418 | 28.1284 | 29.4695 | 27.7089 | 0 | 0 | IX |
| 26 | 1.0627 | 3.82157588311 | 27.8079 | 29.4695 | 26.3734 | 0 | 0 | IX |
| 52 | 2.5846 | 9.8326105151 | 26.286 | 29.4695 | 26.0861 | 0 | 0 | IX |
| 156 | -0.4237 | -1.44635645842 | 29.2943 | 30.713 | 25.3678 | 0 | 0 | IX |
| 260 | -0.4237 | -1.44635645842 | 29.2943 | 30.713 | 25.3678 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 28.8706 | 0.37 | 1.30 | 28.3855 | 28.888 | 28.3855 | 0 |
| 1732210200 | 28.5001 | 0.17 | 0.58 | 28.3218 | 28.5177 | 28.2855 | 0 |
| 1732123800 | 28.3346 | 0.09 | 0.32 | 28.1934 | 28.3507 | 28.1934 | 0 |
| 1732037400 | 28.2434 | 0.05 | 0.17 | 28.2462 | 28.3438 | 28.0627 | 0 |
| 1731951000 | 28.1943 | -0.04 | -0.15 | 28.2201 | 28.2233 | 28.0549 | 0 |
| 1731691800 | 28.2362 | -0.23 | -0.81 | 28.3789 | 28.4251 | 28.2204 | 0 |
| 1731605400 | 28.4658 | -0.13 | -0.44 | 28.4377 | 28.5676 | 28.3891 | 0 |
| 1731519000 | 28.593 | -0.03 | -0.12 | 28.5048 | 28.6292 | 28.3989 | 0 |
| 1731432600 | 28.6261 | -0.43 | -1.49 | 28.9166 | 28.9166 | 28.6115 | 0 |
| 1731346200 | 29.0592 | 0.36 | 1.27 | 28.752 | 29.0868 | 28.752 | 0 |
| 1731087000 | 28.6951 | 0.21 | 0.75 | 28.5406 | 28.7012 | 28.5406 | 0 |
| 1731000600 | 28.4815 | 0.15 | 0.53 | 28.4045 | 28.5042 | 28.3426 | 0 |
| 1730914200 | 28.33 | -0.25 | -0.89 | 28.894 | 28.9296 | 28.2877 | 0 |
| 1730827800 | 28.5839 | -0.03 | -0.12 | 28.6132 | 28.6132 | 28.4295 | 0 |
| 1730741400 | 28.6173 | 0.2 | 0.69 | 28.4633 | 28.6706 | 28.4309 | 0 |
| 1730482200 | 28.4207 | -0.03 | -0.11 | 28.3053 | 28.5224 | 28.3042 | 0 |
| 1730395800 | 28.4512 | -0.2 | -0.69 | 28.5409 | 28.5409 | 28.403 | 0 |
| 1730309400 | 28.6495 | -0.18 | -0.63 | 28.7179 | 28.7179 | 28.6006 | 0 |
| 1730223000 | 28.8313 | -0.16 | -0.56 | 29.0091 | 29.0456 | 28.8241 | 0 |
| 1730136600 | 28.9946 | 0.11 | 0.37 | 28.9012 | 29.0472 | 28.8328 | 0 |
| 1729873800 | 28.8885 | 0.27 | 0.95 | 28.6627 | 28.9109 | 28.6347 | 0 |
| 1729787400 | 28.6173 | -0.08 | -0.26 | 28.6045 | 28.7326 | 28.6017 | 0 |
| 1729701000 | 28.6929 | -0.05 | -0.17 | 28.8412 | 28.8925 | 28.6621 | 0 |
| 1729614600 | 28.741 | -0.12 | -0.40 | 28.835 | 28.8393 | 28.7057 | 0 |
| 1729528200 | 28.8565 | -0.23 | -0.79 | 29.0386 | 29.0754 | 28.8373 | 0 |
| 1729269000 | 29.0856 | 0.09 | 0.31 | 29.1267 | 29.1479 | 28.9957 | 0 |
| 1729182600 | 28.9966 | 0.03 | 0.10 | 28.987 | 29.0926 | 28.9541 | 0 |
| 1729096200 | 28.9684 | 0.03 | 0.09 | 28.8163 | 28.9693 | 28.7781 | 0 |
| 1729009800 | 28.9423 | -0.12 | -0.41 | 28.946 | 28.9918 | 28.8762 | 0 |
| 1728923400 | 29.0602 | -0.02 | -0.08 | 29.0467 | 29.0602 | 28.9623 | 0 |
| 1728664200 | 29.0838 | 0.06 | 0.21 | 28.9051 | 29.0846 | 28.8931 | 0 |
| 1728577800 | 29.0226 | -0.03 | -0.10 | 29.1971 | 29.2117 | 28.9782 | 0 |
| 1728491400 | 29.0517 | 0.08 | 0.28 | 28.8892 | 29.0542 | 28.888 | 0 |
| 1728405000 | 28.9705 | -0.35 | -1.19 | 29.0661 | 29.0661 | 28.9202 | 0 |
| 1728318600 | 29.318 | 0.1 | 0.36 | 29.3543 | 29.3903 | 29.3029 | 0 |
| 1728059400 | 29.2137 | 0.11 | 0.39 | 29.1541 | 29.2979 | 29.1479 | 0 |
| 1727973000 | 29.0988 | -0.24 | -0.82 | 29.2404 | 29.2849 | 29.052 | 0 |
| 1727886600 | 29.3403 | 0.01 | 0.04 | 29.4667 | 29.4695 | 29.1985 | 0 |
| 1727800200 | 29.3286 | 0.1 | 0.35 | 29.2334 | 29.4467 | 29.2334 | 0 |
| 1727713800 | 29.226 | -0.01 | -0.04 | 29.3143 | 29.3176 | 29.1155 | 0 |
| 1727454600 | 29.2387 | 0.53 | 1.84 | 29.0268 | 29.2387 | 28.9821 | 0 |
| 1727368200 | 28.7113 | 0.24 | 0.85 | 28.615 | 28.8942 | 28.615 | 0 |
| 1727281800 | 28.4705 | -0.07 | -0.23 | 28.5127 | 28.5679 | 28.4153 | 0 |
| 1727195400 | 28.5372 | 0.12 | 0.43 | 28.5826 | 28.6195 | 28.5181 | 0 |
| 1727109000 | 28.4137 | 0.05 | 0.17 | 28.3043 | 28.4741 | 28.3043 | 0 |
| 1726849800 | 28.3642 | -0.29 | -1.02 | 28.5818 | 28.6065 | 28.3439 | 0 |
| 1726763400 | 28.6565 | 0.16 | 0.58 | 28.5272 | 28.7453 | 28.5029 | 0 |
| 1726677000 | 28.492 | -0.19 | -0.67 | 28.571 | 28.571 | 28.4753 | 0 |
| 1726590600 | 28.6849 | 0.17 | 0.59 | 28.6186 | 28.7187 | 28.583 | 0 |
| 1726504200 | 28.5177 | -0.04 | -0.14 | 28.5443 | 28.5754 | 28.447 | 0 |
| 1726245000 | 28.5578 | 0.25 | 0.88 | 28.3129 | 28.5587 | 28.3129 | 0 |
| 1726158600 | 28.3096 | 0.19 | 0.67 | 28.3043 | 28.3924 | 28.2283 | 0 |
| 1726072200 | 28.12 | 0.26 | 0.95 | 27.9658 | 28.1224 | 27.9658 | 0 |
| 1725985800 | 27.8562 | 0.03 | 0.09 | 27.7788 | 27.8836 | 27.7749 | 0 |
| 1725899400 | 27.8298 | 0.09 | 0.32 | 27.7089 | 27.8869 | 27.7089 | 0 |
| 1725640200 | 27.7411 | -0.15 | -0.54 | 27.8395 | 28.0121 | 27.7191 | 0 |
| 1725553800 | 27.8914 | 0 | 0.00 | 27.9454 | 28.026 | 27.8902 | 0 |
| 1725467400 | 27.8905 | -0.16 | -0.57 | 27.8968 | 27.9601 | 27.8046 | 0 |
| 1725381000 | 28.0513 | -0.15 | -0.54 | 28.2772 | 28.3386 | 28.0458 | 0 |
| 1725294600 | 28.2048 | 0.01 | 0.05 | 28.2138 | 28.2194 | 28.1522 | 0 |
| 1725035400 | 28.1908 | 0.12 | 0.44 | 28.1284 | 28.2967 | 28.1276 | 0 |
| 1724949000 | 28.0662 | 0.09 | 0.31 | 27.9195 | 28.1104 | 27.9195 | 0 |
| 1724862600 | 27.9787 | 0.06 | 0.22 | 27.9569 | 28.0616 | 27.8962 | 0 |
| 1724776200 | 27.9173 | -0.14 | -0.50 | 28.0172 | 28.0336 | 27.8948 | 0 |
| 1724689800 | 28.0574 | 0.21 | 0.75 | 27.9574 | 28.1279 | 27.9529 | 0 |
