Hot Features
프리미엄
iNAV db xtrackers MSCI Taiwan TRN Index 1C SEK (QD7Y)
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 | -0.0035 | -0.0304732053459 | 11.4855 | 11.5125 | 11.4425 | 0 | 0 | IX |
| 4 | 0.0224 | 0.195469300848 | 11.4596 | 11.5477 | 11.4153 | 0 | 0 | IX |
| 12 | -736.7792 | -98.465509103 | 748.2612 | 770.8927 | 11.4153 | 0 | 0 | IX |
| 26 | -689.7891 | -98.3626874115 | 701.2711 | 770.8927 | 11.4153 | 0 | 0 | IX |
| 52 | -554.8754 | -97.9726582543 | 566.3574 | 770.8927 | 11.4153 | 0 | 0 | IX |
| 156 | -535.017 | -97.8989897511 | 546.499 | 770.8927 | 11.4153 | 0 | 0 | IX |
| 260 | -307.4256 | -96.3995840802 | 318.9076 | 770.8927 | 11.4153 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737999000 | 11.475 | 0.01 | 0.07 | 11.4923 | 11.5125 | 11.4738 | 0 |
| 1737739800 | 11.4673 | 0 | 0.01 | 11.4627 | 11.4728 | 11.4468 | 0 |
| 1737653400 | 11.466 | -0 | -0.01 | 11.4622 | 11.4798 | 11.4582 | 0 |
| 1737567000 | 11.4667 | 0 | 0.03 | 11.4498 | 11.4778 | 11.4425 | 0 |
| 1737480600 | 11.4627 | -0.02 | -0.17 | 11.4855 | 11.4957 | 11.4563 | 0 |
| 1737394200 | 11.4819 | -0.01 | -0.05 | 11.4979 | 11.5143 | 11.454 | 0 |
| 1737135000 | 11.4878 | 0.01 | 0.08 | 11.4892 | 11.5087 | 11.4787 | 0 |
| 1737048600 | 11.4781 | -0 | -0.03 | 11.4847 | 11.4974 | 11.4749 | 0 |
| 1736962200 | 11.4811 | -0.04 | -0.34 | 11.5075 | 11.5102 | 11.462 | 0 |
| 1736875800 | 11.5197 | 0 | 0.02 | 11.5071 | 11.5203 | 11.5 | 0 |
| 1736789400 | 11.5169 | 0.02 | 0.21 | 11.4961 | 11.5305 | 11.4957 | 0 |
| 1736530200 | 11.4924 | 0.01 | 0.07 | 11.477 | 11.5477 | 11.4748 | 0 |
| 1736443800 | 11.4848 | -0.02 | -0.19 | 11.5021 | 11.5034 | 11.4821 | 0 |
| 1736357400 | 11.5063 | 0.01 | 0.07 | 11.5229 | 11.5363 | 11.5006 | 0 |
| 1736271000 | 11.4979 | 0.02 | 0.15 | 11.4665 | 11.5122 | 11.4626 | 0 |
| 1736184600 | 11.4805 | 0.03 | 0.27 | 11.4423 | 11.4842 | 11.4388 | 0 |
| 1735925400 | 11.4494 | 0.01 | 0.10 | 11.4471 | 11.4682 | 11.4322 | 0 |
| 1735839000 | 11.4382 | -0.02 | -0.17 | 11.4596 | 11.4649 | 11.4153 | 0 |
| 1735579800 | 11.4579 | -0.01 | -0.11 | 11.4652 | 11.5014 | 11.4501 | 0 |
| 1735320600 | 11.4707 | -0.02 | -0.18 | 11.5084 | 11.5084 | 11.4598 | 0 |
| 1734975000 | 11.4916 | 0.02 | 0.14 | 11.5027 | 11.5067 | 11.4734 | 0 |
| 1734715800 | 11.4761 | 0.04 | 0.36 | 11.4436 | 11.4915 | 11.4405 | 0 |
| 1734629400 | 11.4347 | -0.06 | -0.48 | 11.4946 | 11.5163 | 11.4277 | 0 |
| 1734543000 | 11.49 | -0.01 | -0.05 | 11.4951 | 11.506 | 11.4811 | 0 |
| 1734456600 | 11.4962 | 0.04 | 0.38 | 11.4573 | 11.5048 | 11.4554 | 0 |
| 1734370200 | 11.4524 | -0.08 | -0.65 | 11.5261 | 11.531 | 11.4317 | 0 |
| 1734111000 | 11.5274 | 0 | 0.00 | 11.5263 | 11.5324 | 11.498 | 0 |
| 1734024600 | 11.5274 | 0.01 | 0.09 | 11.5192 | 11.5325 | 11.4802 | 0 |
| 1733938200 | 11.5167 | -0.03 | -0.26 | 11.5549 | 11.5587 | 11.5015 | 0 |
| 1733851800 | 11.5469 | 0.02 | 0.13 | 11.5446 | 11.5469 | 11.5224 | 0 |
| 1733765400 | 11.5315 | -0.01 | -0.09 | 11.5399 | 11.5459 | 11.5156 | 0 |
| 1733506200 | 11.5422 | 0.04 | 0.36 | 11.4809 | 11.5465 | 11.4756 | 0 |
| 1733419800 | 11.5006 | -0 | -0.04 | 11.4937 | 11.5229 | 11.489 | 0 |
| 1733333400 | 11.5048 | -0.07 | -0.61 | 11.5735 | 11.5762 | 11.5029 | 0 |
| 1733247000 | 11.5754 | 0.03 | 0.28 | 11.5597 | 11.5846 | 11.5466 | 0 |
| 1733160600 | 11.5434 | 0.02 | 0.16 | 11.5256 | 11.5554 | 11.517 | 0 |
| 1732901400 | 11.525 | -0.01 | -0.07 | 11.5103 | 11.5354 | 11.5056 | 0 |
| 1732815000 | 11.5327 | 0.01 | 0.08 | 11.5294 | 11.5438 | 11.5138 | 0 |
| 1732728600 | 11.5238 | -0.01 | -0.06 | 11.5168 | 11.5451 | 11.5051 | 0 |
| 1732642200 | 11.5302 | 0.01 | 0.08 | 11.5497 | 11.554 | 11.5177 | 0 |
| 1732555800 | 11.5214 | -743.32 | -98.47 | 11.5005 | 11.5325 | 11.4939 | 0 |
| 1732296600 | 754.8382 | 11.74 | 1.58 | 741.9162 | 762.2371 | 741.6344 | 0 |
| 1732210200 | 743.0977 | 5.21 | 0.71 | 738.0956 | 744.1886 | 730.899 | 0 |
| 1732123800 | 737.8828 | -9.5 | -1.27 | 747.4849 | 747.4978 | 736.2664 | 0 |
| 1732037400 | 747.3848 | 9.85 | 1.34 | 737.2696 | 749.6161 | 736.9257 | 0 |
| 1731951000 | 737.5371 | -1.45 | -0.20 | 739.2717 | 739.377 | 729.9147 | 0 |
| 1731691800 | 738.9909 | -3.33 | -0.45 | 743.026 | 745.871 | 737.5866 | 0 |
| 1731605400 | 742.3174 | -6.07 | -0.81 | 746.6051 | 747.6162 | 740.689 | 0 |
| 1731519000 | 748.3868 | 5.28 | 0.71 | 743.3437 | 750.8477 | 741.9839 | 0 |
| 1731432600 | 743.1064 | -5.25 | -0.70 | 748.7121 | 748.7121 | 733.5657 | 0 |
| 1731346200 | 748.3558 | -19.3 | -2.51 | 767.1605 | 767.2827 | 747.5326 | 0 |
| 1731087000 | 767.6594 | 5.72 | 0.75 | 762.4369 | 770.8927 | 760.9347 | 0 |
| 1731000600 | 761.9387 | 10.83 | 1.44 | 750.6054 | 763.5697 | 750.5216 | 0 |
| 1730914200 | 751.1052 | -6.41 | -0.85 | 756.6924 | 766.2834 | 747.3077 | 0 |
| 1730827800 | 757.5122 | 9.74 | 1.30 | 748.2612 | 760.2135 | 748.2612 | 0 |
| 1730741400 | 747.7735 | 3.5 | 0.47 | 744.5284 | 750.5546 | 743.9425 | 0 |
| 1730482200 | 744.2696 | 19.24 | 2.65 | 725.6732 | 745.7481 | 725.417 | 0 |
| 1730395800 | 725.0326 | -10.64 | -1.45 | 736.1777 | 736.2794 | 722.3431 | 0 |
| 1730309400 | 735.6696 | -4.97 | -0.67 | 740.8793 | 741.1996 | 733.7957 | 0 |
| 1730223000 | 740.6445 | -2.44 | -0.33 | 744.4829 | 749.4761 | 736.9151 | 0 |
| 1730136600 | 743.085 | -13.1 | -1.73 | 756.4748 | 756.4748 | 741.4507 | 0 |
