Hot Features
프리미엄
DAX 10 Capped (Q6SL)
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 | -38.95 | -1.97691651778 | 1970.24 | 1976.04 | 1914.58 | 0 | 0 | IX |
| 4 | 75.46 | 4.06610519282 | 1855.83 | 1976.04 | 1832.91 | 0 | 0 | IX |
| 12 | 191.53 | 11.0089897457 | 1739.76 | 1976.04 | 1699.01 | 0 | 0 | IX |
| 26 | 312.58 | 19.3104385591 | 1618.71 | 1976.04 | 1584.79 | 0 | 0 | IX |
| 52 | 353.74 | 22.4233780229 | 1577.55 | 1976.04 | 1483.08 | 0 | 0 | IX |
| 156 | 353.74 | 22.4233780229 | 1577.55 | 1976.04 | 1483.08 | 0 | 0 | IX |
| 260 | 353.74 | 22.4233780229 | 1577.55 | 1976.04 | 1483.08 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740504600 | 1932.39 | -0.5 | -0.03 | 1928.16 | 1946.57 | 1925.83 | 0 |
| 1740418200 | 1932.89 | 12.72 | 0.66 | 1936.55 | 1940.22 | 1916.86 | 0 |
| 1740159000 | 1920.17 | -2.08 | -0.11 | 1923.79 | 1928.64 | 1914.58 | 0 |
| 1740072600 | 1922.25 | -10.46 | -0.54 | 1938.37 | 1944.7 | 1919.13 | 0 |
| 1739986200 | 1932.71 | -36.67 | -1.86 | 1970.24 | 1976.04 | 1931.36 | 0 |
| 1739899800 | 1969.38 | 5.11 | 0.26 | 1969.66 | 1972.5 | 1957.9 | 0 |
| 1739813400 | 1964.27 | 24.76 | 1.28 | 1946.38 | 1964.88 | 1943.1 | 0 |
| 1739554200 | 1939.51 | -9.1 | -0.47 | 1939.43 | 1947.06 | 1935.67 | 0 |
| 1739467800 | 1948.61 | 41.2 | 2.16 | 1930.87 | 1949.44 | 1921.8 | 0 |
| 1739381400 | 1907.41 | 10.04 | 0.53 | 1901.02 | 1911.28 | 1892.17 | 0 |
| 1739295000 | 1897.37 | 8.49 | 0.45 | 1888.44 | 1898.34 | 1886.15 | 0 |
| 1739208600 | 1888.88 | 10.89 | 0.58 | 1881.52 | 1892.02 | 1878.04 | 0 |
| 1738949400 | 1877.99 | -9.45 | -0.50 | 1887.91 | 1892.02 | 1875.46 | 0 |
| 1738863000 | 1887.44 | 27.47 | 1.48 | 1870.98 | 1889.11 | 1868.95 | 0 |
| 1738776600 | 1859.97 | 5.92 | 0.32 | 1847.5 | 1859.97 | 1843.68 | 0 |
| 1738690200 | 1854.05 | 5.35 | 0.29 | 1852.4 | 1855.29 | 1837.08 | 0 |
| 1738603800 | 1848.7 | -25.31 | -1.35 | 1836.84 | 1851.5 | 1832.91 | 0 |
| 1738344600 | 1874.01 | 0.07 | 0.00 | 1877.78 | 1880.1 | 1870.17 | 0 |
| 1738258200 | 1873.94 | 7.78 | 0.42 | 1869.48 | 1874.38 | 1867.3 | 0 |
| 1738171800 | 1866.16 | 16.85 | 0.91 | 1855.83 | 1869.16 | 1852.11 | 0 |
| 1738085400 | 1849.31 | 13.28 | 0.72 | 1842.49 | 1853.62 | 1838.02 | 0 |
| 1737999000 | 1836.03 | -8.94 | -0.48 | 1828.16 | 1841.05 | 1819.88 | 0 |
| 1737739800 | 1844.97 | -1.99 | -0.11 | 1851.1 | 1855.99 | 1841.39 | 0 |
| 1737653400 | 1846.96 | 14.34 | 0.78 | 1835.42 | 1848.02 | 1833.11 | 0 |
| 1737567000 | 1832.62 | 16.95 | 0.93 | 1826.19 | 1839.09 | 1825.59 | 0 |
| 1737480600 | 1815.67 | 4.26 | 0.24 | 1805.14 | 1816.04 | 1804.87 | 0 |
| 1737394200 | 1811.41 | 8.33 | 0.46 | 1803.21 | 1817.26 | 1801.74 | 0 |
| 1737135000 | 1803.08 | 21.69 | 1.22 | 1788.4 | 1805.48 | 1787.13 | 0 |
| 1737048600 | 1781.39 | 6.85 | 0.39 | 1782.12 | 1783.07 | 1774.83 | 0 |
| 1736962200 | 1774.54 | 25.18 | 1.44 | 1752.59 | 1779.28 | 1751.28 | 0 |
| 1736875800 | 1749.36 | 11.2 | 0.64 | 1749.89 | 1757.14 | 1746.31 | 0 |
| 1736789400 | 1738.16 | -6.61 | -0.38 | 1740.15 | 1741.97 | 1728.99 | 0 |
| 1736530200 | 1744.77 | -9.6 | -0.55 | 1754.09 | 1761.11 | 1742.41 | 0 |
| 1736443800 | 1754.37 | -1.44 | -0.08 | 1751.2 | 1757.93 | 1748.15 | 0 |
| 1736357400 | 1755.81 | -1.78 | -0.10 | 1755.35 | 1768.06 | 1748.18 | 0 |
| 1736271000 | 1757.59 | 9.68 | 0.55 | 1746.62 | 1761.69 | 1741.6 | 0 |
| 1736184600 | 1747.91 | 26.24 | 1.52 | 1728.62 | 1747.91 | 1723.08 | 0 |
| 1735925400 | 1721.67 | -9.15 | -0.53 | 1731.58 | 1731.82 | 1718.2 | 0 |
| 1735839000 | 1730.82 | 9.64 | 0.56 | 1722.84 | 1731.81 | 1714.38 | 0 |
| 1735579800 | 1721.18 | -5.46 | -0.32 | 1718.99 | 1726.78 | 1718.13 | 0 |
| 1735320600 | 1726.64 | 11.09 | 0.65 | 1712.55 | 1726.64 | 1710.38 | 0 |
| 1734975000 | 1715.55 | -3.13 | -0.18 | 1715.54 | 1719.82 | 1711.82 | 0 |
| 1734715800 | 1718.68 | -7.69 | -0.45 | 1713.67 | 1721.56 | 1699.01 | 0 |
| 1734629400 | 1726.37 | -23.57 | -1.35 | 1731.55 | 1739 | 1725.37 | 0 |
| 1734543000 | 1749.94 | -0.95 | -0.05 | 1752.87 | 1757.59 | 1749.94 | 0 |
| 1734456600 | 1750.89 | -5.45 | -0.31 | 1754.67 | 1760.11 | 1750.32 | 0 |
| 1734370200 | 1756.34 | -8.3 | -0.47 | 1761.62 | 1763.4 | 1755.7 | 0 |
| 1734111000 | 1764.64 | -1.65 | -0.09 | 1767.97 | 1774.9 | 1761.61 | 0 |
| 1734024600 | 1766.29 | 1.11 | 0.06 | 1769.05 | 1769.81 | 1764.02 | 0 |
| 1733938200 | 1765.18 | 7.14 | 0.41 | 1755.12 | 1766.78 | 1755.12 | 0 |
| 1733851800 | 1758.04 | -1.33 | -0.08 | 1753.66 | 1763.17 | 1753.58 | 0 |
| 1733765400 | 1759.37 | -2.85 | -0.16 | 1770.1 | 1770.1 | 1757.56 | 0 |
| 1733506200 | 1762.22 | 2.07 | 0.12 | 1762.27 | 1766.55 | 1758.39 | 0 |
| 1733419800 | 1760.15 | 11.84 | 0.68 | 1747.42 | 1761.35 | 1747.38 | 0 |
| 1733333400 | 1748.31 | 15.67 | 0.90 | 1739.76 | 1750.84 | 1738.34 | 0 |
| 1733247000 | 1732.64 | 6.75 | 0.39 | 1727.3 | 1735.12 | 1725.61 | 0 |
| 1733160600 | 1725.89 | 25.37 | 1.49 | 1697.22 | 1726.85 | 1695.74 | 0 |
| 1732901400 | 1700.52 | 16.7 | 0.99 | 1681.75 | 1701.71 | 1679.87 | 0 |
| 1732815000 | 1683.82 | 14.62 | 0.88 | 1678.36 | 1684.68 | 1676.82 | 0 |
| 1732728600 | 1669.2 | -1.7 | -0.10 | 1668 | 1670.6199 | 1658.71 | 0 |
| 1732642200 | 1670.9 | -9.91 | -0.59 | 1671.83 | 1678.84 | 1665.9 | 0 |
