Hot Features
프리미엄
XTEUHYCBUEGBPINAV (I2R4)
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 | -0.1115 | -1.44527401877 | 7.7148 | 7.7682 | 7.5878 | 0 | 0 | IX |
| 4 | -0.2483 | -3.16241275664 | 7.8516 | 7.8993 | 7.5878 | 0 | 0 | IX |
| 12 | -0.2347 | -2.99438632304 | 7.838 | 8.5242 | 7.5093 | 0 | 0 | IX |
| 26 | 0.2879 | 3.93553325861 | 7.3154 | 11.7601 | 7.2209 | 0 | 0 | IX |
| 52 | 0.555 | 7.87423917824 | 7.0483 | 11.7601 | 6.997 | 0 | 0 | IX |
| 156 | 0.9631 | 14.5040812024 | 6.6402 | 11.7601 | 6.2909 | 0 | 0 | IX |
| 260 | 0.9631 | 14.5040812024 | 6.6402 | 11.7601 | 6.2909 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 7.605 | -0.06 | -0.73 | 7.6182 | 7.6187 | 7.5878 | 0 |
| 1739467800 | 7.6612 | -0.06 | -0.75 | 7.6387 | 7.6945 | 7.6383 | 0 |
| 1739381400 | 7.7192 | -0 | -0.04 | 7.6851 | 7.7551 | 7.6811 | 0 |
| 1739295000 | 7.7221 | -0.04 | -0.45 | 7.7632 | 7.7682 | 7.7172 | 0 |
| 1739208600 | 7.7571 | 0 | 0.01 | 7.7148 | 7.7629 | 7.7043 | 0 |
| 1738949400 | 7.7566 | 0.02 | 0.27 | 7.706 | 7.7566 | 7.6898 | 0 |
| 1738863000 | 7.736 | 0.06 | 0.81 | 7.6785 | 7.7724 | 7.6775 | 0 |
| 1738776600 | 7.6739 | -0 | -0.03 | 7.6475 | 7.6775 | 7.619 | 0 |
| 1738690200 | 7.6761 | -0.04 | -0.53 | 7.6884 | 7.7281 | 7.6717 | 0 |
| 1738603800 | 7.7171 | -0.06 | -0.76 | 7.791 | 7.7983 | 7.7136 | 0 |
| 1738344600 | 7.7762 | 0.01 | 0.16 | 7.7575 | 7.8126 | 7.7551 | 0 |
| 1738258200 | 7.7639 | -0.01 | -0.16 | 7.7415 | 7.7857 | 7.7351 | 0 |
| 1738171800 | 7.7765 | 0.01 | 0.10 | 7.7367 | 7.7961 | 7.7314 | 0 |
| 1738085400 | 7.7691 | 0.05 | 0.61 | 7.7364 | 7.7774 | 7.7248 | 0 |
| 1737999000 | 7.7223 | -0.01 | -0.11 | 7.7444 | 7.7461 | 7.6937 | 0 |
| 1737739800 | 7.7306 | -0.08 | -1.08 | 7.7657 | 7.7835 | 7.7282 | 0 |
| 1737653400 | 7.8153 | -0.02 | -0.28 | 7.824 | 7.8536 | 7.8067 | 0 |
| 1737567000 | 7.8376 | 0.01 | 0.12 | 7.8092 | 7.8466 | 7.7742 | 0 |
| 1737480600 | 7.8279 | -0 | -0.01 | 7.8252 | 7.8738 | 7.8238 | 0 |
| 1737394200 | 7.8289 | -0.06 | -0.77 | 7.8516 | 7.8993 | 7.8128 | 0 |
| 1737135000 | 7.89 | 0.05 | 0.62 | 7.866 | 7.9031 | 7.8389 | 0 |
| 1737048600 | 7.841 | -0 | -0.04 | 7.8269 | 7.8815 | 7.8246 | 0 |
| 1736962200 | 7.8439 | 0.01 | 0.17 | 7.773 | 7.8526 | 7.7582 | 0 |
| 1736875800 | 7.8307 | 0.01 | 0.12 | 7.7762 | 7.8476 | 7.7551 | 0 |
| 1736789400 | 7.8212 | -0.01 | -0.15 | 7.836 | 7.8879 | 7.8153 | 0 |
| 1736530200 | 7.8333 | 0.05 | 0.61 | 7.7638 | 7.8524 | 7.7398 | 0 |
| 1736443800 | 7.7858 | 0.05 | 0.66 | 7.7791 | 7.7994 | 7.7506 | 0 |
| 1736357400 | 7.7348 | 0.06 | 0.78 | 7.6582 | 7.7496 | 7.6562 | 0 |
| 1736271000 | 7.6748 | 0.02 | 0.28 | 7.6222 | 7.691 | 7.6083 | 0 |
| 1736184600 | 7.6531 | -0.06 | -0.73 | 7.6634 | 7.6806 | 7.6056 | 0 |
| 1735925400 | 7.7096 | -0.81 | -9.52 | 7.6872 | 7.7203 | 7.6767 | 0 |
| 1735839000 | 8.5208 | 0.92 | 12.13 | 8.3835 | 8.5242 | 8.3821 | 0 |
| 1735579800 | 7.5989 | 0.03 | 0.37 | 7.5502 | 7.6043 | 7.535 | 0 |
| 1735320600 | 7.5712 | -0.03 | -0.41 | 7.5736 | 7.5893 | 7.5565 | 0 |
| 1734975000 | 7.6025 | 0.04 | 0.47 | 7.5563 | 7.6134 | 7.5409 | 0 |
| 1734715800 | 7.5667 | -0.04 | -0.50 | 7.5884 | 7.6157 | 7.5624 | 0 |
| 1734629400 | 7.6047 | 0.05 | 0.66 | 7.5589 | 7.6222 | 7.5266 | 0 |
| 1734543000 | 7.555 | 0 | 0.03 | 7.5312 | 7.56 | 7.512 | 0 |
| 1734456600 | 7.5529 | -0.02 | -0.21 | 7.5416 | 7.5766 | 7.5368 | 0 |
| 1734370200 | 7.5689 | -0.05 | -0.70 | 7.5832 | 7.6029 | 7.5605 | 0 |
| 1734111000 | 7.6219 | 0.06 | 0.75 | 7.6026 | 7.6373 | 7.5859 | 0 |
| 1734024600 | 7.5652 | 0.01 | 0.18 | 7.5274 | 7.5856 | 7.5237 | 0 |
| 1733938200 | 7.5515 | -0.01 | -0.08 | 7.5446 | 7.5704 | 7.531 | 0 |
| 1733851800 | 7.5576 | 0.02 | 0.22 | 7.5412 | 7.5762 | 7.526 | 0 |
| 1733765400 | 7.5409 | -0.01 | -0.17 | 7.5289 | 7.5607 | 7.5163 | 0 |
| 1733506200 | 7.5539 | 0.01 | 0.08 | 7.5184 | 7.5675 | 7.5121 | 0 |
| 1733419800 | 7.5478 | -0.02 | -0.23 | 7.5299 | 7.566 | 7.5245 | 0 |
| 1733333400 | 7.5653 | -0.02 | -0.25 | 7.5528 | 7.5905 | 7.5443 | 0 |
| 1733247000 | 7.5845 | -0.01 | -0.08 | 7.5584 | 7.6005 | 7.5395 | 0 |
| 1733160600 | 7.5903 | -0.22 | -2.83 | 7.5324 | 7.6005 | 7.5093 | 0 |
| 1732901400 | 7.8114 | -0 | -0.03 | 7.7658 | 7.8241 | 7.7645 | 0 |
| 1732815000 | 7.8134 | 0 | 0.01 | 7.805 | 7.8293 | 7.7914 | 0 |
| 1732728600 | 7.8124 | -0.09 | -1.11 | 7.8416 | 7.861 | 7.8112 | 0 |
| 1732642200 | 7.9001 | 0.02 | 0.23 | 7.8745 | 7.9039 | 7.8446 | 0 |
| 1732555800 | 7.8823 | -0.01 | -0.19 | 7.838 | 7.8851 | 7.8302 | 0 |
| 1732296600 | 7.8972 | 0.06 | 0.73 | 7.8369 | 7.9082 | 7.8311 | 0 |
| 1732210200 | 7.84 | 0.03 | 0.34 | 7.7818 | 7.8431 | 7.7809 | 0 |
| 1732123800 | 7.8133 | 0.03 | 0.36 | 7.7513 | 7.8186 | 7.7508 | 0 |
| 1732037400 | 7.7855 | -0 | -0.04 | 7.7509 | 7.8085 | 7.7479 | 0 |
| 1731951000 | 7.7888 | -0.04 | -0.46 | 7.7769 | 7.8086 | 7.7713 | 0 |
