Hot Features
프리미엄
WKN A30AF9 (I2VN)
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 | -0.0433 | -0.62649207842 | 6.9115 | 6.927 | 6.8567 | 0 | 0 | IX |
| 4 | 0.0432 | 0.632967032967 | 6.825 | 6.9283 | 6.7783 | 0 | 0 | IX |
| 12 | -0.0537 | -0.775798552421 | 6.9219 | 7.0413 | 6.7539 | 0 | 0 | IX |
| 26 | 0.003 | 0.0436986540815 | 6.8652 | 7.0413 | 6.7539 | 0 | 0 | IX |
| 52 | 0.2292 | 3.4523271577 | 6.639 | 7.0413 | 6.4957 | 0 | 0 | IX |
| 156 | 0.3561 | 5.46828212097 | 6.5121 | 7.0413 | 6.2718 | 0 | 0 | IX |
| 260 | 0.3561 | 5.46828212097 | 6.5121 | 7.0413 | 6.2718 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 6.8947 | 0 | 0.02 | 6.894 | 6.9005 | 6.8814 | 0 |
| 1739467800 | 6.8933 | 0.03 | 0.44 | 6.8618 | 6.898 | 6.8618 | 0 |
| 1739381400 | 6.863 | -0.02 | -0.36 | 6.887 | 6.887 | 6.8582 | 0 |
| 1739295000 | 6.8877 | -0.03 | -0.41 | 6.9173 | 6.9183 | 6.883 | 0 |
| 1739208600 | 6.9159 | 0 | 0.04 | 6.9115 | 6.927 | 6.9062 | 0 |
| 1738949400 | 6.9131 | -0 | -0.04 | 6.9155 | 6.922 | 6.8957 | 0 |
| 1738863000 | 6.9162 | 0 | 0.02 | 6.9158 | 6.9215 | 6.9014 | 0 |
| 1738776600 | 6.9147 | 0.01 | 0.17 | 6.9015 | 6.9283 | 6.9015 | 0 |
| 1738690200 | 6.9029 | -0 | -0.03 | 6.904 | 6.904 | 6.8627 | 0 |
| 1738603800 | 6.9047 | 0.04 | 0.61 | 6.8648 | 6.9197 | 6.8449 | 0 |
| 1738344600 | 6.8631 | 0.02 | 0.35 | 6.839 | 6.8695 | 6.834 | 0 |
| 1738258200 | 6.8393 | 0.03 | 0.37 | 6.813 | 6.849 | 6.7953 | 0 |
| 1738171800 | 6.814 | -0.01 | -0.08 | 6.818 | 6.835 | 6.81 | 0 |
| 1738085400 | 6.8197 | -0.01 | -0.13 | 6.83 | 6.83 | 6.8146 | 0 |
| 1737999000 | 6.8287 | 0.02 | 0.25 | 6.81 | 6.847 | 6.8097 | 0 |
| 1737739800 | 6.8116 | -0.01 | -0.19 | 6.8228 | 6.8287 | 6.7951 | 0 |
| 1737653400 | 6.8245 | -0 | -0.06 | 6.8284 | 6.8346 | 6.8086 | 0 |
| 1737567000 | 6.8287 | -0.01 | -0.15 | 6.8388 | 6.8485 | 6.8261 | 0 |
| 1737480600 | 6.8387 | 0.01 | 0.14 | 6.8285 | 6.8419 | 6.8245 | 0 |
| 1737394200 | 6.8292 | 0 | 0.07 | 6.825 | 6.8315 | 6.7783 | 0 |
| 1737135000 | 6.8247 | 0.01 | 0.13 | 6.8155 | 6.8361 | 6.8072 | 0 |
| 1737048600 | 6.8161 | 0 | 0.04 | 6.8116 | 6.8169 | 6.7543 | 0 |
| 1736962200 | 6.8133 | 0.04 | 0.61 | 6.7717 | 6.8193 | 6.7717 | 0 |
| 1736875800 | 6.7717 | -0.01 | -0.22 | 6.7872 | 6.7973 | 6.7699 | 0 |
| 1736789400 | 6.7863 | -0.01 | -0.14 | 6.7963 | 6.7963 | 6.7772 | 0 |
| 1736530200 | 6.7956 | -0.02 | -0.24 | 6.8123 | 6.8123 | 6.7539 | 0 |
| 1736443800 | 6.8122 | -0 | -0.02 | 6.814 | 6.8236 | 6.804 | 0 |
| 1736357400 | 6.8137 | -0.02 | -0.32 | 6.8367 | 6.8373 | 6.8102 | 0 |
| 1736271000 | 6.8354 | -0.01 | -0.18 | 6.8492 | 6.8527 | 6.8288 | 0 |
| 1736184600 | 6.848 | -0.01 | -0.13 | 6.8561 | 6.8582 | 6.8402 | 0 |
| 1735925400 | 6.8568 | -0.03 | -0.47 | 6.8888 | 6.892 | 6.8551 | 0 |
| 1735839000 | 6.8895 | -0 | -0.01 | 6.8895 | 6.9155 | 6.8522 | 0 |
| 1735579800 | 6.8901 | 0.01 | 0.20 | 6.8749 | 6.8956 | 6.8646 | 0 |
| 1735320600 | 6.8766 | -0.02 | -0.28 | 6.8973 | 6.8973 | 6.8661 | 0 |
| 1734975000 | 6.8956 | -0.03 | -0.38 | 6.9222 | 6.9222 | 6.8956 | 0 |
| 1734715800 | 6.9219 | 0.01 | 0.14 | 6.9132 | 6.9373 | 6.9061 | 0 |
| 1734629400 | 6.9122 | -0.03 | -0.41 | 6.9417 | 6.9417 | 6.9077 | 0 |
| 1734543000 | 6.9408 | -0 | -0.06 | 6.9455 | 6.9475 | 6.9333 | 0 |
| 1734456600 | 6.9451 | 0.01 | 0.18 | 6.9325 | 6.9513 | 6.9278 | 0 |
| 1734370200 | 6.9325 | -0 | -0.06 | 6.9365 | 6.9443 | 6.9283 | 0 |
| 1734111000 | 6.9368 | 0 | 0.05 | 6.9329 | 6.9565 | 6.9329 | 0 |
| 1734024600 | 6.9332 | -0.03 | -0.50 | 6.9683 | 6.9956 | 6.9328 | 0 |
| 1733938200 | 6.968 | -0.04 | -0.50 | 7.0036 | 7.0155 | 6.9677 | 0 |
| 1733851800 | 7.0032 | 0 | 0.05 | 6.9992 | 7.0108 | 6.9848 | 0 |
| 1733765400 | 6.9995 | -0 | -0.00 | 7.0014 | 7.016 | 6.9988 | 0 |
| 1733506200 | 6.9997 | 0 | 0.01 | 6.9994 | 7.015 | 6.9946 | 0 |
| 1733419800 | 6.9993 | -0.02 | -0.31 | 7.0205 | 7.034 | 6.9951 | 0 |
| 1733333400 | 7.0208 | -0.01 | -0.09 | 7.0279 | 7.0279 | 6.9982 | 0 |
| 1733247000 | 7.0273 | -0.01 | -0.12 | 7.0363 | 7.0413 | 7.0177 | 0 |
| 1733160600 | 7.0356 | 0.02 | 0.32 | 7.012 | 7.0393 | 7.012 | 0 |
| 1732901400 | 7.013 | 0.03 | 0.41 | 6.984 | 7.013 | 6.984 | 0 |
| 1732815000 | 6.9841 | 0.04 | 0.55 | 6.9453 | 6.9856 | 6.9453 | 0 |
| 1732728600 | 6.9462 | 0 | 0.05 | 6.9401 | 6.9818 | 6.9401 | 0 |
| 1732642200 | 6.9425 | 0 | 0.01 | 6.948 | 6.9483 | 6.9271 | 0 |
| 1732555800 | 6.9421 | 0.02 | 0.28 | 6.9219 | 6.9483 | 6.9198 | 0 |
| 1732296600 | 6.9225 | 0.02 | 0.34 | 6.9038 | 6.932 | 6.8806 | 0 |
| 1732210200 | 6.8989 | 0.02 | 0.23 | 6.8834 | 6.9118 | 6.8756 | 0 |
| 1732123800 | 6.8834 | 0 | 0.04 | 6.8814 | 6.8903 | 6.8637 | 0 |
| 1732037400 | 6.8808 | 0.01 | 0.18 | 6.8672 | 6.9188 | 6.8672 | 0 |
| 1731951000 | 6.8685 | -0.01 | -0.13 | 6.877 | 6.8805 | 6.8513 | 0 |
