Hot Features
프리미엄
INAVXTMSUS FINAN1C SF (LJMS)
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 | -0.6778 | -2.6159178097 | 25.9106 | 26.2037 | 25.104 | 0 | 0 | IX |
| 4 | -0.6175 | -2.38875370885 | 25.8503 | 26.3257 | 25.104 | 0 | 0 | IX |
| 12 | 0.3318 | 1.33247660737 | 24.901 | 26.3257 | 23.5134 | 0 | 0 | IX |
| 26 | 4.7495 | 23.1871817529 | 20.4833 | 26.3257 | 19.9683 | 0 | 0 | IX |
| 52 | 6.0324 | 31.4180954563 | 19.2004 | 26.3257 | 18.743 | 0 | 0 | IX |
| 156 | 7.7557 | 44.376355345 | 17.4771 | 26.3257 | 17.2687 | 0 | 0 | IX |
| 260 | 7.7557 | 44.376355345 | 17.4771 | 26.3257 | 17.2687 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740418200 | 25.2988 | -0.29 | -1.12 | 25.1788 | 25.4865 | 25.104 | 0 |
| 1740159000 | 25.5857 | 0.12 | 0.46 | 25.5658 | 25.6548 | 25.5156 | 0 |
| 1740072600 | 25.469 | -0.65 | -2.50 | 26.1095 | 26.1237 | 25.4489 | 0 |
| 1739986200 | 26.1225 | 0.1 | 0.38 | 26.1651 | 26.2037 | 25.998 | 0 |
| 1739899800 | 26.0239 | 0.14 | 0.53 | 25.9106 | 26.0444 | 25.8584 | 0 |
| 1739813400 | 25.8859 | 0.01 | 0.05 | 25.8651 | 25.9219 | 25.8589 | 0 |
| 1739554200 | 25.8728 | 0.05 | 0.21 | 25.9717 | 25.979 | 25.7845 | 0 |
| 1739467800 | 25.8191 | -0.07 | -0.26 | 25.891 | 25.9611 | 25.7963 | 0 |
| 1739381400 | 25.8852 | -0.07 | -0.25 | 26.0793 | 26.1732 | 25.8334 | 0 |
| 1739295000 | 25.9503 | 0.01 | 0.06 | 26.0263 | 26.0908 | 25.8758 | 0 |
| 1739208600 | 25.9355 | -0.35 | -1.33 | 26.1998 | 26.2557 | 25.9037 | 0 |
| 1738949400 | 26.2859 | 0.14 | 0.54 | 26.2064 | 26.3257 | 26.1843 | 0 |
| 1738863000 | 26.1445 | 0.45 | 1.75 | 25.9037 | 26.155 | 25.8954 | 0 |
| 1738776600 | 25.6956 | -0.08 | -0.31 | 25.6552 | 25.786 | 25.5681 | 0 |
| 1738690200 | 25.7763 | -0.24 | -0.94 | 25.9681 | 25.9681 | 25.6844 | 0 |
| 1738603800 | 26.0199 | -0.16 | -0.62 | 26.2812 | 26.3082 | 25.6293 | 0 |
| 1738344600 | 26.1824 | 0 | 0.01 | 26.1836 | 26.287 | 26.1266 | 0 |
| 1738258200 | 26.1801 | 0.19 | 0.72 | 25.8275 | 26.1833 | 25.8253 | 0 |
| 1738171800 | 25.9923 | 0.22 | 0.86 | 25.796 | 26.0557 | 25.7689 | 0 |
| 1738085400 | 25.7701 | 0.31 | 1.20 | 25.8503 | 25.9004 | 25.666 | 0 |
| 1737999000 | 25.4647 | -0.14 | -0.54 | 25.6213 | 25.6225 | 25.2975 | 0 |
| 1737739800 | 25.6037 | 0.04 | 0.14 | 25.5267 | 25.6189 | 25.4598 | 0 |
| 1737653400 | 25.567 | 0.17 | 0.68 | 25.425 | 25.6335 | 25.4039 | 0 |
| 1737567000 | 25.394 | -0.09 | -0.35 | 25.5041 | 25.5353 | 25.3511 | 0 |
| 1737480600 | 25.4844 | 0.17 | 0.65 | 25.3302 | 25.5752 | 25.3269 | 0 |
| 1737394200 | 25.3192 | -0.16 | -0.63 | 25.4353 | 25.4979 | 25.2829 | 0 |
| 1737135000 | 25.4785 | 0.35 | 1.41 | 25.2104 | 25.479 | 25.149 | 0 |
| 1737048600 | 25.1249 | 0.17 | 0.66 | 25.0525 | 25.2118 | 25.0139 | 0 |
| 1736962200 | 24.9595 | 0.69 | 2.85 | 24.3982 | 25.0084 | 24.3176 | 0 |
| 1736875800 | 24.2676 | 0.13 | 0.54 | 24.175 | 24.4265 | 24.1164 | 0 |
| 1736789400 | 24.1384 | 0.01 | 0.06 | 24.0635 | 24.2117 | 23.9667 | 0 |
| 1736530200 | 24.125 | -0.42 | -1.69 | 24.5571 | 24.7257 | 24.0669 | 0 |
| 1736443800 | 24.5401 | 0.06 | 0.25 | 24.5535 | 24.5626 | 24.4987 | 0 |
| 1736357400 | 24.4797 | -0.04 | -0.17 | 24.4239 | 24.4848 | 24.2766 | 0 |
| 1736271000 | 24.5215 | -0.08 | -0.34 | 24.3425 | 24.5598 | 24.2759 | 0 |
| 1736184600 | 24.6059 | 0.15 | 0.62 | 24.5119 | 24.6282 | 24.3173 | 0 |
| 1735925400 | 24.4547 | -0.13 | -0.52 | 24.3364 | 24.4928 | 24.242 | 0 |
| 1735839000 | 24.5826 | 0.26 | 1.09 | 24.2191 | 24.5846 | 24.1975 | 0 |
| 1735579800 | 24.3182 | -0.04 | -0.14 | 24.3696 | 24.4959 | 24.0441 | 0 |
| 1735320600 | 24.3533 | 0.32 | 1.35 | 24.4926 | 24.5693 | 24.3284 | 0 |
| 1734975000 | 24.0283 | -0.05 | -0.20 | 23.9761 | 24.0693 | 23.88 | 0 |
| 1734715800 | 24.0775 | 0.19 | 0.79 | 23.7013 | 24.0775 | 23.5134 | 0 |
| 1734629400 | 23.8883 | -0.44 | -1.80 | 23.6355 | 24.0685 | 23.5522 | 0 |
| 1734543000 | 24.3268 | 0.02 | 0.09 | 24.2883 | 24.3583 | 24.2616 | 0 |
| 1734456600 | 24.3049 | -0.17 | -0.70 | 24.5522 | 24.5817 | 24.2595 | 0 |
| 1734370200 | 24.4755 | -0.02 | -0.10 | 24.4079 | 24.5715 | 24.3602 | 0 |
| 1734111000 | 24.5 | 0.02 | 0.09 | 24.5246 | 24.609 | 24.4394 | 0 |
| 1734024600 | 24.4791 | 0.14 | 0.56 | 24.3183 | 24.5649 | 24.311 | 0 |
| 1733938200 | 24.3429 | 0.03 | 0.12 | 24.3003 | 24.3753 | 24.1945 | 0 |
| 1733851800 | 24.3149 | -0 | -0.00 | 24.1706 | 24.3205 | 24.0738 | 0 |
| 1733765400 | 24.3156 | -0.15 | -0.63 | 24.5421 | 24.5717 | 24.1888 | 0 |
| 1733506200 | 24.4695 | -0.15 | -0.62 | 24.4934 | 24.5185 | 24.357 | 0 |
| 1733419800 | 24.6226 | 0.1 | 0.40 | 24.5871 | 24.6785 | 24.5025 | 0 |
| 1733333400 | 24.5246 | -0.18 | -0.73 | 24.7325 | 24.7712 | 24.4934 | 0 |
| 1733247000 | 24.704 | -0.17 | -0.68 | 24.901 | 24.9126 | 24.704 | 0 |
| 1733160600 | 24.8735 | -0.19 | -0.75 | 25.0572 | 25.197 | 24.8648 | 0 |
| 1732901400 | 25.0618 | 0.05 | 0.21 | 24.9524 | 25.072 | 24.9113 | 0 |
| 1732815000 | 25.0084 | 0.03 | 0.10 | 25.028 | 25.0544 | 24.9898 | 0 |
| 1732728600 | 24.9824 | -0.03 | -0.13 | 24.9798 | 25.164 | 24.8921 | 0 |
| 1732642200 | 25.0138 | 0.06 | 0.24 | 25.0232 | 25.0365 | 24.8932 | 0 |
| 1732555800 | 24.9543 | -0.05 | -0.19 | 24.9684 | 25.0927 | 24.8277 | 0 |
