Hot Features
프리미엄
INXTRMSCI USA SW1D DL (I2SI)
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 | 0.0191 | 0.0173270290767 | 110.2324 | 111.397 | 109.6452 | 0 | 0 | IX |
| 4 | 3.7699 | 3.54042388544 | 106.4816 | 111.7996 | 106.4507 | 0 | 0 | IX |
| 12 | 2.6658 | 2.47783859751 | 107.5857 | 111.7996 | 105.1794 | 0 | 0 | IX |
| 26 | 13.3824 | 13.8149316965 | 96.8691 | 111.7996 | 96.5224 | 0 | 0 | IX |
| 52 | 18.8692 | 20.6486376465 | 91.3823 | 111.7996 | 89.8394 | 0 | 0 | IX |
| 156 | 39.7022 | 56.27582414 | 70.5493 | 111.7996 | 68.5317 | 0 | 0 | IX |
| 260 | 39.7022 | 56.27582414 | 70.5493 | 111.7996 | 68.5317 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739381400 | 110.2515 | -0.52 | -0.47 | 110.778 | 110.8262 | 109.6452 | 0 |
| 1739295000 | 110.7725 | 0.12 | 0.10 | 110.7982 | 110.8305 | 110.3584 | 0 |
| 1739208600 | 110.6574 | 0.33 | 0.29 | 110.0358 | 110.8746 | 110.0145 | 0 |
| 1738949400 | 110.3323 | -0.47 | -0.42 | 111.0537 | 111.397 | 110.2395 | 0 |
| 1738863000 | 110.7997 | 0.58 | 0.52 | 110.6695 | 110.9868 | 110.6481 | 0 |
| 1738776600 | 110.2233 | -0.01 | -0.01 | 110.2324 | 110.2748 | 109.6958 | 0 |
| 1738690200 | 110.2343 | 0.61 | 0.56 | 109.4605 | 110.2851 | 109.3811 | 0 |
| 1738603800 | 109.6215 | -1.9 | -1.70 | 110.2813 | 110.3082 | 108.1363 | 0 |
| 1738344600 | 111.5191 | 1.05 | 0.95 | 110.8125 | 111.7448 | 110.7964 | 0 |
| 1738258200 | 110.4726 | 0.17 | 0.16 | 110.1847 | 110.9822 | 110.0359 | 0 |
| 1738171800 | 110.2989 | 0.15 | 0.13 | 110.6928 | 110.7088 | 110.1842 | 0 |
| 1738085400 | 110.1523 | 0.97 | 0.89 | 109.6432 | 110.4938 | 109.3537 | 0 |
| 1737999000 | 109.1854 | -2.54 | -2.28 | 111.3064 | 111.3224 | 109.009 | 0 |
| 1737739800 | 111.7302 | 0.51 | 0.46 | 111.5979 | 111.7996 | 111.5074 | 0 |
| 1737653400 | 111.2182 | 1.31 | 1.19 | 111.0175 | 111.2555 | 110.7913 | 0 |
| 1737567000 | 109.9098 | 0 | 0.00 | 109.9098 | 109.9098 | 109.9098 | 0 |
| 1737480600 | 109.9098 | 0.53 | 0.48 | 109.3685 | 110.1204 | 109.3473 | 0 |
| 1737394200 | 109.3834 | -0.18 | -0.16 | 109.3674 | 109.4096 | 109.2991 | 0 |
| 1737135000 | 109.5596 | 1.14 | 1.05 | 108.2687 | 109.6399 | 108.2529 | 0 |
| 1737048600 | 108.4216 | 0.44 | 0.41 | 108.4649 | 108.7532 | 108.196 | 0 |
| 1736962200 | 107.9805 | 1.95 | 1.84 | 106.4816 | 108.4992 | 106.4507 | 0 |
| 1736875800 | 106.0282 | 0.36 | 0.34 | 106.3361 | 107.002 | 106.0198 | 0 |
| 1736789400 | 105.6699 | -0.48 | -0.45 | 106.1662 | 106.1871 | 105.1794 | 0 |
| 1736530200 | 106.1505 | -1.65 | -1.53 | 107.7985 | 107.8299 | 105.8568 | 0 |
| 1736443800 | 107.7975 | 0 | 0.00 | 107.7923 | 107.8132 | 107.7818 | 0 |
| 1736357400 | 107.794 | -0.48 | -0.45 | 107.6183 | 107.835 | 107.1325 | 0 |
| 1736271000 | 108.276 | -1.34 | -1.23 | 108.8772 | 109.2927 | 107.9268 | 0 |
| 1736184600 | 109.6194 | 1.62 | 1.50 | 108.2508 | 109.6846 | 108.1989 | 0 |
| 1735925400 | 108.0035 | 0.56 | 0.52 | 106.8355 | 108.0088 | 106.8251 | 0 |
| 1735839000 | 107.4404 | -0.27 | -0.25 | 107.0155 | 107.9979 | 107.0049 | 0 |
| 1735579800 | 107.7109 | -0.76 | -0.70 | 108.6534 | 108.6743 | 106.8179 | 0 |
| 1735320600 | 108.4662 | 0.33 | 0.30 | 109.9208 | 109.9366 | 108.3121 | 0 |
| 1734975000 | 108.1408 | -0.59 | -0.54 | 107.9852 | 108.2343 | 107.4495 | 0 |
| 1734715800 | 108.7328 | 1.16 | 1.08 | 106.7712 | 108.7336 | 106.1158 | 0 |
| 1734629400 | 107.5718 | -2.86 | -2.59 | 106.8824 | 108.0059 | 106.8618 | 0 |
| 1734543000 | 110.4318 | 0.08 | 0.07 | 110.2263 | 110.5583 | 110.0476 | 0 |
| 1734456600 | 110.3553 | -0.28 | -0.26 | 110.6949 | 110.7106 | 109.9884 | 0 |
| 1734370200 | 110.6385 | 0.48 | 0.44 | 110.2418 | 110.7677 | 110.2051 | 0 |
| 1734111000 | 110.1581 | -0.49 | -0.44 | 110.2549 | 110.7383 | 109.9932 | 0 |
| 1734024600 | 110.6483 | -0.25 | -0.23 | 110.8703 | 110.8967 | 110.3923 | 0 |
| 1733938200 | 110.8985 | 0.67 | 0.60 | 109.9146 | 110.9039 | 109.8989 | 0 |
| 1733851800 | 110.2318 | -0.3 | -0.27 | 110.3002 | 110.4887 | 110.2095 | 0 |
| 1733765400 | 110.5319 | -0.48 | -0.44 | 111.0599 | 111.1177 | 110.3229 | 0 |
| 1733506200 | 111.0167 | 0.09 | 0.08 | 110.7103 | 111.2047 | 110.6791 | 0 |
| 1733419800 | 110.9263 | 0.27 | 0.24 | 110.9459 | 111.0518 | 110.8082 | 0 |
| 1733333400 | 110.6595 | 0.77 | 0.70 | 110.1759 | 110.7323 | 110.1496 | 0 |
| 1733247000 | 109.8892 | -0.21 | -0.19 | 110.0847 | 110.1393 | 109.8656 | 0 |
| 1733160600 | 110.0948 | 0.21 | 0.19 | 109.8176 | 110.1303 | 109.7967 | 0 |
| 1732901400 | 109.8898 | 0.68 | 0.62 | 109.2125 | 109.8898 | 109.1969 | 0 |
| 1732815000 | 109.2113 | 0.05 | 0.05 | 109.2113 | 109.2321 | 109.1854 | 0 |
| 1732728600 | 109.1583 | -0.28 | -0.26 | 109.6209 | 109.6522 | 109.1046 | 0 |
| 1732642200 | 109.4399 | 0.45 | 0.41 | 109.0783 | 109.4475 | 109.0211 | 0 |
| 1732555800 | 108.9915 | 0.59 | 0.54 | 108.7117 | 109.6616 | 108.6757 | 0 |
| 1732296600 | 108.4044 | 0.42 | 0.39 | 108.2737 | 108.7359 | 108.232 | 0 |
| 1732210200 | 107.9881 | 0.93 | 0.87 | 107.6282 | 108.2218 | 107.1441 | 0 |
| 1732123800 | 107.0612 | -0.23 | -0.21 | 107.5857 | 107.6238 | 106.6066 | 0 |
| 1732037400 | 107.2869 | -0.05 | -0.05 | 107.0872 | 107.3356 | 106.4516 | 0 |
| 1731951000 | 107.3374 | 0.66 | 0.61 | 106.6207 | 107.3439 | 106.5712 | 0 |
| 1731691800 | 106.6816 | -1.96 | -1.80 | 108.0357 | 108.0562 | 106.64 | 0 |
| 1731605400 | 108.6408 | -0.23 | -0.21 | 108.7271 | 108.8754 | 108.3891 | 0 |
| 1731519000 | 108.8697 | -0.1 | -0.09 | 108.7248 | 108.9968 | 108.4569 | 0 |
