Hot Features
프리미엄
DAXsubsector Real Estate Kurs (I2VB)
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 | 5.12 | 1.96923076923 | 260 | 269.56 | 260 | 0 | 0 | IX |
| 4 | 21.84 | 8.97731009536 | 243.28 | 269.56 | 243.28 | 0 | 0 | IX |
| 12 | 1.48 | 0.561371567289 | 263.64 | 286.04 | 243.28 | 0 | 0 | IX |
| 26 | 5.79 | 2.23267651255 | 259.33 | 302.81 | 243.28 | 0 | 0 | IX |
| 52 | 33.3 | 14.3645932189 | 231.82 | 302.81 | 215.45 | 0 | 0 | IX |
| 156 | -164.3 | -38.2609100647 | 429.42 | 435.84 | 148.48 | 0 | 0 | IX |
| 260 | -214.98 | -44.7781712143 | 480.1 | 528.26 | 148.48 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739295000 | 265.12 | -3.24 | -1.21 | 265.12 | 265.12 | 265.12 | 0 |
| 1739208600 | 268.36 | 2 | 0.75 | 268.36 | 268.36 | 268.36 | 0 |
| 1738949400 | 266.36 | -3.2 | -1.19 | 266.36 | 266.36 | 266.36 | 0 |
| 1738863000 | 269.56 | 1.31 | 0.49 | 269.56 | 269.56 | 269.56 | 0 |
| 1738776600 | 268.25 | 8.25 | 3.17 | 268.25 | 268.25 | 268.25 | 0 |
| 1738690200 | 260 | -1.33 | -0.51 | 260 | 260 | 260 | 0 |
| 1738603800 | 261.33 | -3.66 | -1.38 | 261.33 | 261.33 | 261.33 | 0 |
| 1738344600 | 264.99 | 2.56 | 0.98 | 264.99 | 264.99 | 264.99 | 0 |
| 1738258200 | 262.43 | 8.87 | 3.50 | 262.43 | 262.43 | 262.43 | 0 |
| 1738171800 | 253.56 | -1.65 | -0.65 | 253.56 | 253.56 | 253.56 | 0 |
| 1738085400 | 255.21 | 2.52 | 1.00 | 255.21 | 255.21 | 255.21 | 0 |
| 1737999000 | 252.69 | 5.44 | 2.20 | 252.69 | 252.69 | 252.69 | 0 |
| 1737739800 | 247.25 | -5.79 | -2.29 | 247.25 | 247.25 | 247.25 | 0 |
| 1737653400 | 253.04 | -1.6 | -0.63 | 253.04 | 253.04 | 253.04 | 0 |
| 1737567000 | 254.64 | 0 | 0.00 | 254.64 | 254.64 | 254.64 | 0 |
| 1737480600 | 254.64 | -0.79 | -0.31 | 254.64 | 254.64 | 254.64 | 0 |
| 1737394200 | 255.43 | -0.44 | -0.17 | 255.43 | 255.43 | 255.43 | 0 |
| 1737135000 | 255.87 | 2.33 | 0.92 | 255.87 | 255.87 | 255.87 | 0 |
| 1737048600 | 253.54 | -0.65 | -0.26 | 253.54 | 253.54 | 253.54 | 0 |
| 1736962200 | 254.19 | 10.91 | 4.48 | 254.19 | 254.19 | 254.19 | 0 |
| 1736875800 | 243.28 | -0.16 | -0.07 | 243.28 | 243.28 | 243.28 | 0 |
| 1736789400 | 243.44 | -4.38 | -1.77 | 243.44 | 243.44 | 243.44 | 0 |
| 1736530200 | 247.82 | -3.32 | -1.32 | 247.82 | 247.82 | 247.82 | 0 |
| 1736443800 | 251.14 | -0.45 | -0.18 | 251.14 | 251.14 | 251.14 | 0 |
| 1736357400 | 251.59 | -5.38 | -2.09 | 251.59 | 251.59 | 251.59 | 0 |
| 1736271000 | 256.97 | -2.28 | -0.88 | 256.97 | 256.97 | 256.97 | 0 |
| 1736184600 | 259.25 | -3.04 | -1.16 | 259.25 | 259.25 | 259.25 | 0 |
| 1735925400 | 262.29 | -3.88 | -1.46 | 262.29 | 262.29 | 262.29 | 0 |
| 1735839000 | 266.17 | 1.19 | 0.45 | 266.17 | 266.17 | 266.17 | 0 |
| 1735579800 | 264.98 | -0.32 | -0.12 | 264.98 | 264.98 | 264.98 | 0 |
| 1735320600 | 265.3 | 1.38 | 0.52 | 265.3 | 265.3 | 265.3 | 0 |
| 1734975000 | 263.92 | -0.83 | -0.31 | 263.92 | 263.92 | 263.92 | 0 |
| 1734715800 | 264.75 | 5.71 | 2.20 | 264.75 | 264.75 | 264.75 | 0 |
| 1734629400 | 259.04 | -7.68 | -2.88 | 259.04 | 259.04 | 259.04 | 0 |
| 1734543000 | 266.72 | -0.98 | -0.37 | 266.72 | 266.72 | 266.72 | 0 |
| 1734456600 | 267.7 | -0.25 | -0.09 | 267.7 | 267.7 | 267.7 | 0 |
| 1734370200 | 267.95 | -9.87 | -3.55 | 267.95 | 267.95 | 267.95 | 0 |
| 1734111000 | 277.82 | -6.35 | -2.23 | 277.82 | 277.82 | 277.82 | 0 |
| 1734024600 | 284.17 | 0.36 | 0.13 | 284.17 | 284.17 | 284.17 | 0 |
| 1733938200 | 283.81 | 6.28 | 2.26 | 283.81 | 283.81 | 283.81 | 0 |
| 1733851800 | 277.52999 | 1.51 | 0.55 | 277.52999 | 277.52999 | 277.52999 | 0 |
| 1733765400 | 276.02 | -8.86 | -3.11 | 276.02 | 276.02 | 276.02 | 0 |
| 1733506200 | 284.88 | 2.83 | 1.00 | 284.88 | 284.88 | 284.88 | 0 |
| 1733419800 | 282.05 | -3.99 | -1.39 | 282.05 | 282.05 | 282.05 | 0 |
| 1733333400 | 286.04 | 3.33 | 1.18 | 286.04 | 286.04 | 286.04 | 0 |
| 1733247000 | 282.70999 | -0.62 | -0.22 | 282.70999 | 282.70999 | 282.70999 | 0 |
| 1733160600 | 283.33 | -0.66 | -0.23 | 283.33 | 283.33 | 283.33 | 0 |
| 1732901400 | 283.99 | -0.29 | -0.10 | 283.99 | 283.99 | 283.99 | 0 |
| 1732815000 | 284.27999 | 0.63 | 0.22 | 284.27999 | 284.27999 | 284.27999 | 0 |
| 1732728600 | 283.64999 | 8.29 | 3.01 | 283.64999 | 283.64999 | 283.64999 | 0 |
| 1732642200 | 275.36 | -1.65 | -0.60 | 275.36 | 275.36 | 275.36 | 0 |
| 1732555800 | 277.01 | 2.88 | 1.05 | 277.01 | 277.01 | 277.01 | 0 |
| 1732296600 | 274.13 | 12.65 | 4.84 | 274.13 | 274.13 | 274.13 | 0 |
| 1732210200 | 261.48 | -1.23 | -0.47 | 261.48 | 261.48 | 261.48 | 0 |
| 1732123800 | 262.70999 | -0.93 | -0.35 | 262.70999 | 262.70999 | 262.70999 | 0 |
| 1732037400 | 263.64 | 1.6 | 0.61 | 263.64 | 263.64 | 263.64 | 0 |
| 1731951000 | 262.04 | -6.67 | -2.48 | 262.04 | 262.04 | 262.04 | 0 |
| 1731691800 | 268.70999 | -0.13 | -0.05 | 268.70999 | 268.70999 | 268.70999 | 0 |
| 1731605400 | 268.83999 | 2.85 | 1.07 | 268.83999 | 268.83999 | 268.83999 | 0 |
| 1731519000 | 265.99 | -4.51 | -1.67 | 265.99 | 265.99 | 265.99 | 0 |
| 1731432600 | 270.5 | -3.69 | -1.35 | 270.5 | 270.5 | 270.5 | 0 |
