Hot Features
프리미엄
IXII TM27 EO CB 1D EO (I9NM)
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 | 0.0978 | 0.377824995171 | 25.885 | 25.9859 | 25.8787 | 0 | 0 | IX |
| 4 | 0.0424 | 0.163451604447 | 25.9404 | 26.0821 | 25.8634 | 0 | 0 | IX |
| 12 | 0.1886 | 0.731172123966 | 25.7942 | 26.0821 | 25.7849 | 0 | 0 | IX |
| 26 | 0.6868 | 2.71505376344 | 25.296 | 26.0821 | 25.2743 | 0 | 0 | IX |
| 52 | 0.9438 | 3.76931986102 | 25.039 | 26.0821 | 25.039 | 0 | 0 | IX |
| 156 | 1.2006 | 4.8446062093 | 24.7822 | 26.0821 | 24.7457 | 0 | 0 | IX |
| 260 | 1.2006 | 4.8446062093 | 24.7822 | 26.0821 | 24.7457 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 25.9828 | 0.03 | 0.10 | 25.963 | 25.9859 | 25.9511 | 0 |
| 1732815000 | 25.9576 | 0.03 | 0.10 | 25.9341 | 25.9576 | 25.9341 | 0 |
| 1732728600 | 25.9315 | -0 | -0.01 | 25.9563 | 25.9638 | 25.9225 | 0 |
| 1732642200 | 25.9339 | -0.01 | -0.03 | 25.9419 | 25.9517 | 25.9231 | 0 |
| 1732555800 | 25.9409 | 0 | 0.02 | 25.9556 | 25.9557 | 25.9211 | 0 |
| 1732296600 | 25.9363 | 0.05 | 0.19 | 25.885 | 25.9517 | 25.8787 | 0 |
| 1732210200 | 25.8884 | 0 | 0.00 | 25.8951 | 25.9076 | 25.8879 | 0 |
| 1732123800 | 25.8875 | 0.01 | 0.02 | 25.8779 | 25.8923 | 25.8702 | 0 |
| 1732037400 | 25.8824 | 0 | 0.01 | 25.901 | 25.9268 | 25.8779 | 0 |
| 1731951000 | 25.8787 | -0.02 | -0.08 | 25.8933 | 25.8933 | 25.8634 | 0 |
| 1731691800 | 25.9004 | -0.01 | -0.05 | 25.9108 | 25.9192 | 25.8859 | 0 |
| 1731605400 | 25.9145 | 0.02 | 0.10 | 25.8931 | 25.9163 | 25.8895 | 0 |
| 1731519000 | 25.8898 | -0.18 | -0.68 | 25.8976 | 25.8976 | 25.8659 | 0 |
| 1731432600 | 26.066 | 0.01 | 0.03 | 26.052 | 26.0821 | 26.0519 | 0 |
| 1731346200 | 26.0587 | 0.03 | 0.13 | 26.0401 | 26.0624 | 26.035 | 0 |
| 1731087000 | 26.024 | 0.02 | 0.07 | 26.0201 | 26.0313 | 26.0113 | 0 |
| 1731000600 | 26.0054 | -0.01 | -0.04 | 26.0198 | 26.0203 | 25.9864 | 0 |
| 1730914200 | 26.0166 | 0.08 | 0.29 | 25.9877 | 26.0288 | 25.9803 | 0 |
| 1730827800 | 25.9408 | -0.01 | -0.05 | 25.955 | 25.9606 | 25.9402 | 0 |
| 1730741400 | 25.954 | 0 | 0.00 | 25.9217 | 25.9574 | 25.9202 | 0 |
| 1730482200 | 25.953 | 0.02 | 0.08 | 25.9404 | 25.971 | 25.9335 | 0 |
| 1730395800 | 25.9312 | -0.03 | -0.12 | 25.9347 | 25.9494 | 25.8959 | 0 |
| 1730309400 | 25.9624 | -0.06 | -0.22 | 26.0276 | 26.0305 | 25.9557 | 0 |
| 1730223000 | 26.0193 | -0.02 | -0.08 | 26.0354 | 26.0415 | 26.013 | 0 |
| 1730136600 | 26.0389 | 0.01 | 0.05 | 26.0106 | 26.0504 | 26.0101 | 0 |
| 1729873800 | 26.0248 | -0.02 | -0.09 | 26.043 | 26.05 | 26.0221 | 0 |
| 1729787400 | 26.048 | 0.03 | 0.10 | 26.0409 | 26.0633 | 26.0409 | 0 |
| 1729701000 | 26.0216 | 0.04 | 0.14 | 26.0171 | 26.0274 | 25.9985 | 0 |
| 1729614600 | 25.9856 | -0.01 | -0.05 | 25.9906 | 26.0053 | 25.9739 | 0 |
| 1729528200 | 25.9973 | -0.04 | -0.15 | 26.0316 | 26.0354 | 25.9943 | 0 |
| 1729269000 | 26.0367 | 0.03 | 0.11 | 26.0058 | 26.0401 | 26.0058 | 0 |
| 1729182600 | 26.0079 | 0.02 | 0.09 | 25.9807 | 26.0113 | 25.9725 | 0 |
| 1729096200 | 25.9853 | 0.03 | 0.10 | 25.9812 | 25.9868 | 25.9667 | 0 |
| 1729009800 | 25.9587 | 0.03 | 0.12 | 25.9526 | 25.9637 | 25.9451 | 0 |
| 1728923400 | 25.9265 | 0.01 | 0.02 | 25.9375 | 25.938 | 25.9202 | 0 |
| 1728664200 | 25.9211 | -0 | -0.02 | 25.9333 | 25.9336 | 25.9089 | 0 |
| 1728577800 | 25.9251 | 0.02 | 0.06 | 25.9101 | 25.9253 | 25.8909 | 0 |
| 1728491400 | 25.9098 | -0.01 | -0.04 | 25.9308 | 25.9308 | 25.909 | 0 |
| 1728405000 | 25.9194 | 0.01 | 0.03 | 25.9369 | 25.9371 | 25.9102 | 0 |
| 1728318600 | 25.9119 | -0.01 | -0.03 | 25.9196 | 25.9198 | 25.8985 | 0 |
| 1728059400 | 25.9209 | -0.06 | -0.22 | 25.9619 | 25.964 | 25.9193 | 0 |
| 1727973000 | 25.978 | -0.01 | -0.02 | 25.9852 | 25.987 | 25.9677 | 0 |
| 1727886600 | 25.9835 | -0 | -0.02 | 25.9885 | 25.9911 | 25.9764 | 0 |
| 1727800200 | 25.9884 | 0.04 | 0.14 | 25.962 | 26.0138 | 25.962 | 0 |
| 1727713800 | 25.9527 | 0.01 | 0.05 | 25.9601 | 25.9684 | 25.9224 | 0 |
| 1727454600 | 25.941 | 0.02 | 0.06 | 25.9406 | 25.9531 | 25.9279 | 0 |
| 1727368200 | 25.9253 | 0.02 | 0.07 | 25.9303 | 25.943 | 25.9225 | 0 |
| 1727281800 | 25.9068 | -0.03 | -0.10 | 25.9392 | 25.9392 | 25.9062 | 0 |
| 1727195400 | 25.932 | 0.04 | 0.15 | 25.9093 | 25.94 | 25.902 | 0 |
| 1727109000 | 25.8942 | 0.05 | 0.19 | 25.8607 | 25.9046 | 25.8607 | 0 |
| 1726849800 | 25.8442 | -0.02 | -0.07 | 25.8643 | 25.8715 | 25.8393 | 0 |
| 1726763400 | 25.8617 | 0.04 | 0.17 | 25.8423 | 25.8668 | 25.8361 | 0 |
| 1726677000 | 25.8187 | -0.01 | -0.06 | 25.8371 | 25.8397 | 25.8183 | 0 |
| 1726590600 | 25.8334 | -0.01 | -0.05 | 25.8592 | 25.8694 | 25.832 | 0 |
| 1726504200 | 25.8463 | 0.02 | 0.08 | 25.8418 | 25.8503 | 25.8236 | 0 |
| 1726245000 | 25.8267 | 0.02 | 0.07 | 25.8441 | 25.8441 | 25.8222 | 0 |
| 1726158600 | 25.8085 | -0.05 | -0.17 | 25.8524 | 25.8525 | 25.8075 | 0 |
| 1726072200 | 25.8536 | 0.02 | 0.07 | 25.8696 | 25.871 | 25.8229 | 0 |
| 1725985800 | 25.8368 | 0.01 | 0.04 | 25.8319 | 25.8368 | 25.8213 | 0 |
| 1725899400 | 25.8261 | 0.01 | 0.04 | 25.8123 | 25.8281 | 25.7905 | 0 |
| 1725640200 | 25.8148 | 0.04 | 0.15 | 25.7942 | 25.8223 | 25.7849 | 0 |
| 1725553800 | 25.7767 | 0.02 | 0.07 | 25.7822 | 25.7887 | 25.7609 | 0 |
| 1725467400 | 25.7592 | 0.04 | 0.14 | 25.749 | 25.7632 | 25.7383 | 0 |
| 1725381000 | 25.723 | 0.03 | 0.10 | 25.7079 | 25.7352 | 25.6917 | 0 |
| 1725294600 | 25.6972 | -0.02 | -0.07 | 25.7217 | 25.7218 | 25.6929 | 0 |
