Hot Features
프리미엄
INAVXTMSUS FINAN1C LS (LJMT)
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 | 0.3726 | 1.6364642534 | 22.7686 | 23.295 | 22.4871 | 0 | 0 | IX |
| 4 | 1.5783 | 7.31951639158 | 21.5629 | 23.295 | 21.3802 | 0 | 0 | IX |
| 12 | 2.4295 | 11.7300849278 | 20.7117 | 23.295 | 20.6939 | 0 | 0 | IX |
| 26 | 4.4999 | 24.139410878 | 18.6413 | 23.295 | 17.3137 | 0 | 0 | IX |
| 52 | 6.4216 | 38.4076174071 | 16.7196 | 23.295 | 16.2608 | 0 | 0 | IX |
| 156 | 7.1055 | 44.3105071809 | 16.0357 | 23.295 | 15.782 | 0 | 0 | IX |
| 260 | 7.1055 | 44.3105071809 | 16.0357 | 23.295 | 15.782 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 23.1412 | 0 | 0.02 | 23.1498 | 23.295 | 23.1323 | 0 |
| 1738258200 | 23.1368 | 0.1 | 0.44 | 22.8856 | 23.1443 | 22.8442 | 0 |
| 1738171800 | 23.0353 | 0.13 | 0.58 | 22.8831 | 23.1514 | 22.8666 | 0 |
| 1738085400 | 22.9028 | 0.23 | 1.03 | 22.9299 | 22.9937 | 22.825 | 0 |
| 1737999000 | 22.6698 | 0.02 | 0.08 | 22.7387 | 22.7436 | 22.4871 | 0 |
| 1737739800 | 22.6513 | -0.16 | -0.70 | 22.7686 | 22.7746 | 22.6169 | 0 |
| 1737653400 | 22.8117 | 0.1 | 0.42 | 22.7795 | 22.8952 | 22.7301 | 0 |
| 1737567000 | 22.7157 | -0.09 | -0.41 | 22.836 | 22.8415 | 22.6897 | 0 |
| 1737480600 | 22.809 | 0.14 | 0.64 | 22.7272 | 22.9287 | 22.6759 | 0 |
| 1737394200 | 22.665 | -0.2 | -0.88 | 22.8247 | 22.9178 | 22.6196 | 0 |
| 1737135000 | 22.8665 | 0.34 | 1.50 | 22.7092 | 22.8694 | 22.6288 | 0 |
| 1737048600 | 22.5285 | 0.14 | 0.63 | 22.4834 | 22.6624 | 22.4767 | 0 |
| 1736962200 | 22.3879 | 0.59 | 2.72 | 21.8788 | 22.4246 | 21.7512 | 0 |
| 1736875800 | 21.7941 | 0.19 | 0.90 | 21.6348 | 21.8956 | 21.5753 | 0 |
| 1736789400 | 21.6003 | 0.06 | 0.26 | 21.6239 | 21.6904 | 21.5132 | 0 |
| 1736530200 | 21.5441 | -0.33 | -1.52 | 21.8952 | 22.0708 | 21.4879 | 0 |
| 1736443800 | 21.8762 | 0.14 | 0.64 | 21.9446 | 21.9754 | 21.8304 | 0 |
| 1736357400 | 21.7378 | 0.12 | 0.53 | 21.5126 | 21.7768 | 21.5068 | 0 |
| 1736271000 | 21.6224 | -0.1 | -0.44 | 21.4326 | 21.645 | 21.3802 | 0 |
| 1736184600 | 21.7182 | 0.06 | 0.29 | 21.675 | 21.7347 | 21.5058 | 0 |
| 1735925400 | 21.6564 | -0.1 | -0.46 | 21.5629 | 21.7069 | 21.5065 | 0 |
| 1735839000 | 21.757 | 0.33 | 1.54 | 21.3801 | 21.8148 | 21.3765 | 0 |
| 1735579800 | 21.4276 | -0.05 | -0.23 | 21.4788 | 21.5402 | 21.1726 | 0 |
| 1735320600 | 21.4773 | 0.16 | 0.73 | 21.7078 | 21.7522 | 21.4506 | 0 |
| 1734975000 | 21.3221 | -0.1 | -0.46 | 21.3313 | 21.4099 | 21.2184 | 0 |
| 1734715800 | 21.4213 | 0.22 | 1.06 | 21.1245 | 21.4213 | 20.9486 | 0 |
| 1734629400 | 21.1971 | -0.25 | -1.18 | 20.8579 | 21.2835 | 20.7694 | 0 |
| 1734543000 | 21.4493 | 0.07 | 0.31 | 21.4201 | 21.4924 | 21.3667 | 0 |
| 1734456600 | 21.3831 | -0.2 | -0.94 | 21.5688 | 21.615 | 21.3502 | 0 |
| 1734370200 | 21.5868 | -0.14 | -0.63 | 21.6691 | 21.7218 | 21.5543 | 0 |
| 1734111000 | 21.7246 | 0.05 | 0.22 | 21.7399 | 21.7861 | 21.6681 | 0 |
| 1734024600 | 21.6767 | 0.08 | 0.38 | 21.5976 | 21.7658 | 21.5869 | 0 |
| 1733938200 | 21.595 | -0.02 | -0.09 | 21.5649 | 21.6314 | 21.4835 | 0 |
| 1733851800 | 21.6135 | -0.06 | -0.29 | 21.5796 | 21.6359 | 21.4366 | 0 |
| 1733765400 | 21.6758 | -0.2 | -0.93 | 21.8757 | 21.8937 | 21.579 | 0 |
| 1733506200 | 21.8788 | -0.07 | -0.34 | 21.8423 | 21.9312 | 21.7625 | 0 |
| 1733419800 | 21.9536 | 0.11 | 0.51 | 21.8601 | 21.9742 | 21.8091 | 0 |
| 1733333400 | 21.8431 | -0.19 | -0.86 | 21.9983 | 22.0822 | 21.8138 | 0 |
| 1733247000 | 22.0334 | -0.17 | -0.75 | 22.1728 | 22.2466 | 22.0333 | 0 |
| 1733160600 | 22.1997 | -0.18 | -0.79 | 22.3273 | 22.416 | 22.1877 | 0 |
| 1732901400 | 22.3759 | 0.06 | 0.25 | 22.2545 | 22.4335 | 22.2508 | 0 |
| 1732815000 | 22.3197 | -0.04 | -0.20 | 22.3796 | 22.3922 | 22.3197 | 0 |
| 1732728600 | 22.3641 | -0.09 | -0.41 | 22.4268 | 22.5397 | 22.2951 | 0 |
| 1732642200 | 22.4562 | 0.05 | 0.24 | 22.4836 | 22.4917 | 22.3172 | 0 |
| 1732555800 | 22.4033 | 0.08 | 0.36 | 22.2837 | 22.4705 | 22.2097 | 0 |
| 1732296600 | 22.3227 | 0.29 | 1.33 | 22.0329 | 22.3544 | 22.0157 | 0 |
| 1732210200 | 22.0288 | 0.45 | 2.06 | 21.6325 | 22.0354 | 21.6182 | 0 |
| 1732123800 | 21.5834 | -0.13 | -0.60 | 21.6202 | 21.7704 | 21.5486 | 0 |
| 1732037400 | 21.7143 | -0.13 | -0.58 | 21.7756 | 21.8785 | 21.5943 | 0 |
| 1731951000 | 21.8418 | 0.11 | 0.52 | 21.7903 | 21.843 | 21.7163 | 0 |
| 1731691800 | 21.7292 | 0.12 | 0.55 | 21.5914 | 21.7768 | 21.5387 | 0 |
| 1731605400 | 21.6109 | -0.12 | -0.56 | 21.6102 | 21.7088 | 21.5857 | 0 |
| 1731519000 | 21.7336 | 0.19 | 0.90 | 21.5441 | 21.746 | 21.4915 | 0 |
| 1731432600 | 21.5395 | 0.08 | 0.38 | 21.4801 | 21.5642 | 21.4507 | 0 |
| 1731346200 | 21.4573 | 0.49 | 2.36 | 20.9966 | 21.4783 | 20.9785 | 0 |
| 1731087000 | 20.9636 | 0.25 | 1.20 | 20.7117 | 21.0103 | 20.6939 | 0 |
| 1731000600 | 20.7146 | -0.33 | -1.58 | 21.1018 | 21.1532 | 20.7081 | 0 |
| 1730914200 | 21.0475 | 1.42 | 7.21 | 19.9254 | 21.0475 | 19.8372 | 0 |
| 1730827800 | 19.6312 | 0.1 | 0.52 | 19.5494 | 19.6902 | 19.4882 | 0 |
| 1730741400 | 19.5293 | -0.28 | -1.44 | 19.6836 | 19.7201 | 19.5281 | 0 |
