Hot Features
프리미엄
SDAX 10 Capped (Q6TA)
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 | 9.65 | 0.624801714482 | 1544.49 | 1556.2 | 1507.92 | 0 | 0 | IX |
| 4 | 85.42 | 5.81594858108 | 1468.72 | 1556.2 | 1436.75 | 0 | 0 | IX |
| 12 | 145.88 | 10.3588825927 | 1408.26 | 1556.2 | 1386.05 | 0 | 0 | IX |
| 26 | 130.87 | 9.19502272935 | 1423.27 | 1556.2 | 1386.05 | 0 | 0 | IX |
| 52 | 70.84 | 4.77583765927 | 1483.3 | 1625.27 | 1367.31 | 0 | 0 | IX |
| 156 | 70.84 | 4.77583765927 | 1483.3 | 1625.27 | 1367.31 | 0 | 0 | IX |
| 260 | 70.84 | 4.77583765927 | 1483.3 | 1625.27 | 1367.31 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738863000 | 1554.55 | 15.62 | 1.01 | 1542.72 | 1556.2 | 1542.47 | 0 |
| 1738776600 | 1538.93 | 8.55 | 0.56 | 1528.27 | 1538.93 | 1523.39 | 0 |
| 1738690200 | 1530.38 | 5.29 | 0.35 | 1527.39 | 1531.2 | 1514.16 | 0 |
| 1738603800 | 1525.09 | -19.34 | -1.25 | 1508.3699 | 1527.1099 | 1507.92 | 0 |
| 1738344600 | 1544.43 | 1.67 | 0.11 | 1544.49 | 1547.45 | 1542.3 | 0 |
| 1738258200 | 1542.76 | 29.5 | 1.95 | 1520.45 | 1543.22 | 1519.8599 | 0 |
| 1738171800 | 1513.26 | -4.68 | -0.31 | 1524.3 | 1528.9 | 1513.26 | 0 |
| 1738085400 | 1517.94 | 10.53 | 0.70 | 1508.92 | 1522.49 | 1508.09 | 0 |
| 1737999000 | 1507.41 | -6.88 | -0.45 | 1499.7 | 1513.04 | 1494.54 | 0 |
| 1737739800 | 1514.29 | 13.34 | 0.89 | 1505.16 | 1516.57 | 1505.16 | 0 |
| 1737653400 | 1500.95 | 9.12 | 0.61 | 1492.05 | 1501.1099 | 1488.4 | 0 |
| 1737567000 | 1491.83 | -2.67 | -0.18 | 1500.97 | 1502.04 | 1489.27 | 0 |
| 1737480600 | 1494.5 | 5.76 | 0.39 | 1485.3 | 1496.22 | 1484.39 | 0 |
| 1737394200 | 1488.74 | 8.25 | 0.56 | 1482.48 | 1493.53 | 1481.56 | 0 |
| 1737135000 | 1480.49 | 19.75 | 1.35 | 1464.35 | 1483.07 | 1463.77 | 0 |
| 1737048600 | 1460.74 | -1.56 | -0.11 | 1467.28 | 1470.3599 | 1453.26 | 0 |
| 1736962200 | 1462.3 | 25.24 | 1.76 | 1443.97 | 1462.3699 | 1441.51 | 0 |
| 1736875800 | 1437.06 | -1.11 | -0.08 | 1443.94 | 1451.95 | 1436.75 | 0 |
| 1736789400 | 1438.17 | -18.58 | -1.28 | 1453.45 | 1454.97 | 1437.42 | 0 |
| 1736530200 | 1456.75 | -12.36 | -0.84 | 1468.72 | 1474.6 | 1456.75 | 0 |
| 1736443800 | 1469.1099 | 2.28 | 0.16 | 1465.52 | 1469.8599 | 1460.84 | 0 |
| 1736357400 | 1466.83 | -13.15 | -0.89 | 1479.67 | 1482.48 | 1463.88 | 0 |
| 1736271000 | 1479.98 | -1.66 | -0.11 | 1481.3699 | 1487.18 | 1477.02 | 0 |
| 1736184600 | 1481.64 | 22.03 | 1.51 | 1467.3 | 1489.94 | 1467.05 | 0 |
| 1735925400 | 1459.6099 | -7.56 | -0.52 | 1469.27 | 1469.31 | 1459.15 | 0 |
| 1735839000 | 1467.17 | 18.57 | 1.28 | 1454.5 | 1467.17 | 1452.83 | 0 |
| 1735579800 | 1448.6 | -1.14 | -0.08 | 1443.83 | 1450.25 | 1442.49 | 0 |
| 1735320600 | 1449.74 | 16.5 | 1.15 | 1434.1199 | 1449.74 | 1434.1199 | 0 |
| 1734975000 | 1433.24 | 3.92 | 0.27 | 1428.3699 | 1433.24 | 1422.39 | 0 |
| 1734715800 | 1429.32 | -6.63 | -0.46 | 1426.32 | 1431.42 | 1409.78 | 0 |
| 1734629400 | 1435.95 | -26.38 | -1.80 | 1445.95 | 1445.95 | 1435.54 | 0 |
| 1734543000 | 1462.33 | 3.49 | 0.24 | 1461.48 | 1469.6199 | 1461.05 | 0 |
| 1734456600 | 1458.84 | -10.78 | -0.73 | 1466.38 | 1471.42 | 1458.84 | 0 |
| 1734370200 | 1469.6199 | -16.84 | -1.13 | 1485.46 | 1485.46 | 1465.67 | 0 |
| 1734111000 | 1486.46 | -11.12 | -0.74 | 1499.38 | 1504.67 | 1486.46 | 0 |
| 1734024600 | 1497.58 | -0.96 | -0.06 | 1499.09 | 1503.16 | 1495.33 | 0 |
| 1733938200 | 1498.54 | 6.74 | 0.45 | 1491.48 | 1500.33 | 1489.71 | 0 |
| 1733851800 | 1491.8 | 4.3 | 0.29 | 1483.29 | 1496.22 | 1483.17 | 0 |
| 1733765400 | 1487.5 | 8.49 | 0.57 | 1483.82 | 1493.9 | 1483.82 | 0 |
| 1733506200 | 1479.01 | 6.73 | 0.46 | 1470.95 | 1480.4 | 1470.95 | 0 |
| 1733419800 | 1472.28 | 16.75 | 1.15 | 1456.67 | 1475.52 | 1456.67 | 0 |
| 1733333400 | 1455.53 | 26.58 | 1.86 | 1431.8699 | 1455.53 | 1431.8699 | 0 |
| 1733247000 | 1428.95 | 1.36 | 0.10 | 1428.77 | 1432.92 | 1425.21 | 0 |
| 1733160600 | 1427.59 | -4.92 | -0.34 | 1432.83 | 1433.35 | 1423.46 | 0 |
| 1732901400 | 1432.51 | 11.4 | 0.80 | 1421.63 | 1432.54 | 1421.63 | 0 |
| 1732815000 | 1421.1099 | 6.22 | 0.44 | 1420.89 | 1427.04 | 1418.8699 | 0 |
| 1732728600 | 1414.89 | 5.17 | 0.37 | 1412.94 | 1416.09 | 1408.96 | 0 |
| 1732642200 | 1409.72 | -17.79 | -1.25 | 1420.19 | 1420.19 | 1408.51 | 0 |
| 1732555800 | 1427.51 | 22.05 | 1.57 | 1413.85 | 1427.8 | 1410.63 | 0 |
| 1732296600 | 1405.46 | 5.8 | 0.41 | 1400.73 | 1410.93 | 1396.83 | 0 |
| 1732210200 | 1399.66 | 2.73 | 0.20 | 1397.2 | 1400.13 | 1387.1099 | 0 |
| 1732123800 | 1396.93 | -5.35 | -0.38 | 1408.99 | 1411.15 | 1394.95 | 0 |
| 1732037400 | 1402.28 | -14.49 | -1.02 | 1419.32 | 1423.71 | 1386.05 | 0 |
| 1731951000 | 1416.77 | 0.32 | 0.02 | 1420.83 | 1425.65 | 1412.21 | 0 |
| 1731691800 | 1416.45 | 3.09 | 0.22 | 1408.26 | 1426.47 | 1408.26 | 0 |
| 1731605400 | 1413.3599 | 15.28 | 1.09 | 1402.03 | 1413.78 | 1392.72 | 0 |
| 1731519000 | 1398.08 | -1.75 | -0.13 | 1401.28 | 1415.03 | 1393.63 | 0 |
| 1731432600 | 1399.83 | -34.56 | -2.41 | 1428.93 | 1428.93 | 1399.83 | 0 |
| 1731346200 | 1434.39 | 20.32 | 1.44 | 1419.53 | 1442.43 | 1419.53 | 0 |
| 1731087000 | 1414.07 | -4.62 | -0.33 | 1421.84 | 1424.27 | 1409.94 | 0 |
| 1731000600 | 1418.69 | 28.68 | 2.06 | 1390.22 | 1422.79 | 1390.22 | 0 |
