Hot Features
프리미엄
Global InflationLinked Bond UE 1DEUR Hedged Index (IIVK)
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 | 0.348 | 0.178054751836 | 195.4455 | 196.9308 | 194.7707 | 0 | 0 | IX |
| 4 | 2.6223 | 1.35750049697 | 193.1712 | 197.7586 | 191.0254 | 0 | 0 | IX |
| 12 | 0.896 | 0.459728831822 | 194.8975 | 198.3086 | 191.0254 | 0 | 0 | IX |
| 26 | 3.2752 | 1.70124086905 | 192.5183 | 198.3086 | 189.9474 | 0 | 0 | IX |
| 52 | 5.7538 | 3.02768316304 | 190.0397 | 198.3086 | 186.229 | 0 | 0 | IX |
| 156 | -0.374 | -0.190653395695 | 196.1675 | 318.603 | 181.4928 | 0 | 0 | IX |
| 260 | -0.374 | -0.190653395695 | 196.1675 | 318.603 | 181.4928 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739208600 | 196.5571 | 0.31 | 0.16 | 196.4048 | 196.8675 | 196.0296 | 0 |
| 1738949400 | 196.2441 | 0.05 | 0.03 | 195.833 | 196.4214 | 195.1925 | 0 |
| 1738863000 | 196.193 | 0.16 | 0.08 | 196.6045 | 196.9308 | 195.9864 | 0 |
| 1738776600 | 196.0332 | 1 | 0.51 | 195.2771 | 196.3538 | 195.2232 | 0 |
| 1738690200 | 195.0354 | -1.68 | -0.86 | 195.4455 | 195.608 | 194.7707 | 0 |
| 1738603800 | 196.7202 | 2.53 | 1.30 | 196.7784 | 197.7586 | 195.8654 | 0 |
| 1738344600 | 194.1934 | 0.15 | 0.08 | 194.2692 | 195.1155 | 194.1661 | 0 |
| 1738258200 | 194.0418 | 0.37 | 0.19 | 193.7497 | 194.6914 | 193.7389 | 0 |
| 1738171800 | 193.6702 | 0.45 | 0.23 | 193.9116 | 194.277 | 193.6446 | 0 |
| 1738085400 | 193.2207 | 0.59 | 0.31 | 194.728 | 194.7632 | 193.0628 | 0 |
| 1737999000 | 192.626 | 0.87 | 0.45 | 193.1683 | 193.4163 | 192.2855 | 0 |
| 1737739800 | 191.7538 | -0.76 | -0.39 | 192.5401 | 192.7865 | 191.4831 | 0 |
| 1737653400 | 192.5129 | 0.14 | 0.08 | 194.172 | 194.2597 | 192.0395 | 0 |
| 1737567000 | 192.3683 | -0.21 | -0.11 | 192.673 | 193.0787 | 192.2051 | 0 |
| 1737480600 | 192.5818 | 0.06 | 0.03 | 193.2693 | 193.5412 | 192.5087 | 0 |
| 1737394200 | 192.5233 | -1.22 | -0.63 | 193.6862 | 193.7168 | 192.1589 | 0 |
| 1737135000 | 193.7393 | -0.06 | -0.03 | 195.3676 | 195.6841 | 193.4886 | 0 |
| 1737048600 | 193.8 | 0.63 | 0.32 | 193.5887 | 194.0403 | 193.0117 | 0 |
| 1736962200 | 193.1728 | 2.12 | 1.11 | 191.4155 | 193.3834 | 191.2954 | 0 |
| 1736875800 | 191.0534 | -1.11 | -0.58 | 193.1712 | 193.4796 | 191.0254 | 0 |
| 1736789400 | 192.1642 | -0.07 | -0.04 | 193.5324 | 194.0034 | 192.1509 | 0 |
| 1736530200 | 192.2388 | 0.14 | 0.07 | 192.3387 | 192.3856 | 191.5786 | 0 |
| 1736443800 | 192.0977 | -0.17 | -0.09 | 193.7595 | 193.7914 | 191.8518 | 0 |
| 1736357400 | 192.2652 | 0.16 | 0.09 | 194.1746 | 194.5143 | 191.9624 | 0 |
| 1736271000 | 192.101 | -0.28 | -0.14 | 192.69 | 193.0413 | 191.6701 | 0 |
| 1736184600 | 192.3777 | -1.52 | -0.79 | 194.5691 | 194.675 | 192.1576 | 0 |
| 1735925400 | 193.9013 | -0.57 | -0.29 | 194.625 | 194.7217 | 193.7098 | 0 |
| 1735839000 | 194.469 | 1.87 | 0.97 | 193.3649 | 194.8598 | 193.1422 | 0 |
| 1735579800 | 192.5958 | 0.48 | 0.25 | 192.2077 | 192.9405 | 191.7852 | 0 |
| 1735320600 | 192.1173 | -0.46 | -0.24 | 193.7871 | 193.8414 | 191.7433 | 0 |
| 1734975000 | 192.5817 | -0.59 | -0.31 | 194.5119 | 194.7611 | 192.5514 | 0 |
| 1734715800 | 193.1734 | -0.16 | -0.08 | 193.1318 | 193.6857 | 192.7153 | 0 |
| 1734629400 | 193.3316 | -0.42 | -0.22 | 193.9155 | 194.046 | 192.8165 | 0 |
| 1734543000 | 193.749 | 0.21 | 0.11 | 194.9525 | 195.1256 | 193.0838 | 0 |
| 1734456600 | 193.543 | -0.2 | -0.11 | 194.9673 | 194.9673 | 193.3156 | 0 |
| 1734370200 | 193.7475 | -0.52 | -0.27 | 194.594 | 194.8992 | 193.7475 | 0 |
| 1734111000 | 194.2713 | -1.02 | -0.52 | 195.7249 | 195.7587 | 194.2408 | 0 |
| 1734024600 | 195.2943 | -0.74 | -0.38 | 196.2456 | 196.2949 | 195.0463 | 0 |
| 1733938200 | 196.0359 | 0.16 | 0.08 | 197.6818 | 197.7361 | 195.6819 | 0 |
| 1733851800 | 195.8753 | 0.81 | 0.42 | 196.3493 | 196.8204 | 195.2283 | 0 |
| 1733765400 | 195.0627 | -0.32 | -0.17 | 197.0349 | 197.3551 | 194.9031 | 0 |
| 1733506200 | 195.3869 | -0.11 | -0.06 | 196.6466 | 196.8136 | 195.0444 | 0 |
| 1733419800 | 195.4966 | -0.82 | -0.42 | 197.7428 | 197.8928 | 195.0837 | 0 |
| 1733333400 | 196.3149 | -0 | -0.00 | 196.3323 | 196.7213 | 195.9284 | 0 |
| 1733247000 | 196.3181 | -0.46 | -0.23 | 196.7654 | 196.8522 | 195.8784 | 0 |
| 1733160600 | 196.7731 | 0.9 | 0.46 | 197.9901 | 198.3086 | 196.0905 | 0 |
| 1732901400 | 195.8739 | 0.52 | 0.27 | 196.7999 | 197.4629 | 195.354 | 0 |
| 1732815000 | 195.3545 | 0.7 | 0.36 | 196.5134 | 196.9146 | 194.7823 | 0 |
| 1732728600 | 194.6503 | -0.56 | -0.29 | 196.6796 | 197.1144 | 194.4115 | 0 |
| 1732642200 | 195.2119 | -0.21 | -0.11 | 196.4451 | 196.5485 | 194.6281 | 0 |
| 1732555800 | 195.4196 | -0.25 | -0.13 | 197.1464 | 197.5101 | 194.8525 | 0 |
| 1732296600 | 195.6666 | 1.43 | 0.73 | 195.576 | 198.1665 | 194.9229 | 0 |
| 1732210200 | 194.2402 | 0.09 | 0.05 | 194.9207 | 195.6526 | 193.7549 | 0 |
| 1732123800 | 194.1521 | 0.54 | 0.28 | 194.8516 | 194.9836 | 192.9551 | 0 |
| 1732037400 | 193.6121 | 0.59 | 0.31 | 194.8975 | 196.1386 | 193.1555 | 0 |
| 1731951000 | 193.0195 | -0.07 | -0.03 | 194.5805 | 194.7919 | 192.3248 | 0 |
| 1731691800 | 193.0849 | -0.34 | -0.18 | 194.7387 | 194.9574 | 192.5982 | 0 |
| 1731605400 | 193.4281 | 0.06 | 0.03 | 194.6807 | 195.2978 | 193.1944 | 0 |
| 1731519000 | 193.369 | -0.65 | -0.34 | 194.6884 | 194.9842 | 192.4509 | 0 |
| 1731432600 | 194.0225 | -1.81 | -0.93 | 195.823 | 196.2283 | 193.8615 | 0 |
| 1731346200 | 195.8354 | 2.51 | 1.30 | 195.4811 | 196.1339 | 195.3776 | 0 |
