Hot Features
프리미엄
INAV XTRMSCI JAPAN 1D SF (I2SP)
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 | 1.9837 | 4.1404544335 | 47.9102 | 50.6776 | 47.8688 | 0 | 0 | IX |
| 4 | 1.6054 | 3.3246010955 | 48.2885 | 50.6776 | 47.2187 | 0 | 0 | IX |
| 12 | 3.3684 | 7.23990069962 | 46.5255 | 50.85 | 46.4178 | 0 | 0 | IX |
| 26 | 0.0273 | 0.0547460624947 | 49.8666 | 52.0749 | 40.7126 | 0 | 0 | IX |
| 52 | 6.2202 | 14.2424388133 | 43.6737 | 52.2947 | 40.7126 | 0 | 0 | IX |
| 156 | 6.6497 | 15.3770910319 | 43.2442 | 52.2947 | 40.6876 | 0 | 0 | IX |
| 260 | 6.6497 | 15.3770910319 | 43.2442 | 52.2947 | 40.6876 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733247000 | 50.5413 | 0.73 | 1.46 | 50.3463 | 50.6776 | 50.2213 | 0 |
| 1733160600 | 49.816 | 1.28 | 2.64 | 49.4023 | 49.8674 | 49.358 | 0 |
| 1732901400 | 48.5358 | 0.16 | 0.33 | 48.6084 | 48.6691 | 48.4677 | 0 |
| 1732815000 | 48.377 | 0.27 | 0.56 | 48.3359 | 48.3979 | 48.2743 | 0 |
| 1732728600 | 48.1055 | 0.11 | 0.23 | 47.9102 | 48.1088 | 47.8688 | 0 |
| 1732642200 | 47.9954 | -0.25 | -0.51 | 47.8323 | 48.0263 | 47.7384 | 0 |
| 1732555800 | 48.241 | 0.17 | 0.36 | 48.432 | 48.4673 | 48.241 | 0 |
| 1732296600 | 48.0696 | 0.6 | 1.27 | 47.6312 | 48.2085 | 47.5759 | 0 |
| 1732210200 | 47.4656 | -0.06 | -0.13 | 47.2483 | 47.5218 | 47.2187 | 0 |
| 1732123800 | 47.5259 | -0.38 | -0.79 | 47.3746 | 47.5491 | 47.336 | 0 |
| 1732037400 | 47.9041 | 0.36 | 0.76 | 47.9238 | 48.2645 | 47.8839 | 0 |
| 1731951000 | 47.543 | -0.65 | -1.35 | 47.7613 | 47.7763 | 47.5373 | 0 |
| 1731691800 | 48.193 | 0.62 | 1.30 | 47.8302 | 48.2092 | 47.8302 | 0 |
| 1731605400 | 47.5747 | -0.11 | -0.22 | 47.5671 | 47.6976 | 47.5235 | 0 |
| 1731519000 | 47.6815 | -1.21 | -2.47 | 47.6666 | 47.7678 | 47.6042 | 0 |
| 1731432600 | 48.8875 | -0.12 | -0.24 | 49.0975 | 49.1104 | 48.8692 | 0 |
| 1731346200 | 49.0055 | -0.15 | -0.31 | 48.9503 | 49.0347 | 48.8877 | 0 |
| 1731087000 | 49.1559 | 0.34 | 0.70 | 49.0338 | 49.1612 | 48.9713 | 0 |
| 1731000600 | 48.8154 | 0.64 | 1.32 | 48.7163 | 48.8851 | 48.6976 | 0 |
| 1730914200 | 48.1795 | 0.9 | 1.90 | 48.2885 | 48.3611 | 48.1795 | 0 |
| 1730827800 | 47.2802 | 0.41 | 0.88 | 47.2043 | 47.3476 | 47.0999 | 0 |
| 1730741400 | 46.8673 | -0.06 | -0.12 | 46.9304 | 46.9712 | 46.801 | 0 |
| 1730482200 | 46.9223 | -0.87 | -1.83 | 46.98 | 47.0388 | 46.7466 | 0 |
| 1730395800 | 47.7963 | -0.09 | -0.18 | 47.8565 | 47.9307 | 47.5955 | 0 |
| 1730309400 | 47.8845 | 0.37 | 0.78 | 47.8795 | 48.0268 | 47.8151 | 0 |
| 1730223000 | 47.5129 | 0.57 | 1.22 | 47.4486 | 47.5129 | 47.343 | 0 |
| 1730136600 | 46.941 | 0.32 | 0.68 | 47.0491 | 47.2399 | 46.9362 | 0 |
| 1729873800 | 46.6253 | -0.36 | -0.76 | 46.6337 | 46.7294 | 46.567 | 0 |
| 1729787400 | 46.9808 | 0.3 | 0.65 | 46.8875 | 46.9883 | 46.8121 | 0 |
| 1729701000 | 46.6786 | -0.71 | -1.50 | 46.9049 | 46.9318 | 46.6262 | 0 |
| 1729614600 | 47.3874 | -0.73 | -1.52 | 47.4776 | 47.5383 | 47.3802 | 0 |
| 1729528200 | 48.1209 | -0.42 | -0.87 | 48.3579 | 48.3605 | 48.1055 | 0 |
| 1729269000 | 48.5422 | 0.24 | 0.49 | 48.399 | 48.5465 | 48.3905 | 0 |
| 1729182600 | 48.3061 | -0.12 | -0.25 | 48.536 | 48.536 | 48.2821 | 0 |
| 1729096200 | 48.4272 | -0.65 | -1.32 | 48.4822 | 48.5149 | 48.3723 | 0 |
| 1729009800 | 49.0728 | 0.38 | 0.78 | 49.0883 | 49.1823 | 48.9966 | 0 |
| 1728923400 | 48.6938 | 0.12 | 0.24 | 48.6156 | 48.7327 | 48.6006 | 0 |
| 1728664200 | 48.5758 | -0.24 | -0.48 | 48.7085 | 48.7304 | 48.519 | 0 |
| 1728577800 | 48.8117 | 0.21 | 0.42 | 48.786 | 48.9048 | 48.7577 | 0 |
| 1728491400 | 48.6067 | -0.06 | -0.12 | 48.7524 | 48.8133 | 48.5797 | 0 |
| 1728405000 | 48.666 | -0.65 | -1.31 | 48.5064 | 48.7211 | 48.4811 | 0 |
| 1728318600 | 49.3132 | 0.87 | 1.79 | 49.3858 | 49.438 | 49.2279 | 0 |
| 1728059400 | 48.4467 | -0.17 | -0.34 | 48.7776 | 48.8467 | 48.397 | 0 |
| 1727973000 | 48.6126 | 0.66 | 1.37 | 48.6029 | 48.7144 | 48.3509 | 0 |
| 1727886600 | 47.9565 | -1.3 | -2.63 | 48.4821 | 48.4821 | 47.936 | 0 |
| 1727800200 | 49.2543 | 0.6 | 1.24 | 49.1484 | 49.4387 | 49.1484 | 0 |
| 1727713800 | 48.6532 | -2.02 | -3.98 | 48.9006 | 48.929 | 48.6215 | 0 |
| 1727454600 | 50.6691 | 1.5 | 3.05 | 50.7428 | 50.85 | 50.5023 | 0 |
| 1727368200 | 49.169 | 1.06 | 2.19 | 49.3846 | 49.4189 | 49.1104 | 0 |
| 1727281800 | 48.1133 | -0.2 | -0.42 | 48.0116 | 48.2406 | 47.979 | 0 |
| 1727195400 | 48.3148 | 0.21 | 0.44 | 48.2089 | 48.3916 | 48.1241 | 0 |
| 1727109000 | 48.1009 | -0.07 | -0.15 | 48.199 | 48.4131 | 48.0481 | 0 |
| 1726849800 | 48.1726 | 0.31 | 0.66 | 48.3029 | 48.3643 | 47.9971 | 0 |
| 1726763400 | 47.8584 | 0.84 | 1.78 | 47.9637 | 48.0161 | 47.6741 | 0 |
| 1726677000 | 47.0195 | 0.07 | 0.14 | 47.0909 | 47.0958 | 46.8801 | 0 |
| 1726590600 | 46.9526 | -0.68 | -1.43 | 47.1962 | 47.2768 | 46.9091 | 0 |
| 1726504200 | 47.6357 | -0.19 | -0.40 | 47.9325 | 47.9673 | 47.6108 | 0 |
| 1726245000 | 47.8285 | -0.12 | -0.25 | 47.7155 | 47.893 | 47.64 | 0 |
| 1726158600 | 47.9468 | 1.21 | 2.59 | 47.85 | 48.0702 | 47.76 | 0 |
| 1726072200 | 46.7381 | -0.37 | -0.78 | 46.5255 | 46.7831 | 46.4178 | 0 |
| 1725985800 | 47.1038 | -0.06 | -0.12 | 46.9023 | 47.1074 | 46.8076 | 0 |
| 1725899400 | 47.1597 | -0.29 | -0.61 | 47.0368 | 47.2463 | 46.926 | 0 |
| 1725640200 | 47.4472 | -0.28 | -0.60 | 47.3384 | 47.5041 | 47.1404 | 0 |
| 1725553800 | 47.7319 | -0.16 | -0.34 | 47.7817 | 47.8637 | 47.6224 | 0 |
| 1725467400 | 47.8933 | -1.58 | -3.18 | 47.6932 | 47.9587 | 47.5781 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
