Hot Features
프리미엄
SDAX Kursindex (SDXK)
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 | 96.76 | 1.629562514 | 5937.79 | 5960.42 | 5857.53 | 0 | 0 | IX |
| 4 | 208.55 | 3.57964297975 | 5826 | 6039.25 | 5826 | 0 | 0 | IX |
| 12 | 74.21 | 1.24506320109 | 5960.34 | 6108.14 | 5667.88 | 0 | 0 | IX |
| 26 | -223.41 | -3.57001323115 | 6257.96 | 6257.96 | 5667.88 | 0 | 0 | IX |
| 52 | 144.79 | 2.45833446524 | 5889.76 | 6640.64 | 5667.88 | 0 | 0 | IX |
| 156 | -1286.26 | -17.5699137117 | 7320.81 | 7320.81 | 4633.25 | 0 | 0 | IX |
| 260 | 84.46 | 1.41947432728 | 5950.09 | 8036.75 | 3790.16 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 6034.55 | 80.48 | 1.35 | 6034.55 | 6034.55 | 6034.55 | 0 |
| 1737048600 | 5954.07 | -6.35 | -0.11 | 5954.07 | 5954.07 | 5954.07 | 0 |
| 1736962200 | 5960.42 | 102.89 | 1.76 | 5960.42 | 5960.42 | 5960.42 | 0 |
| 1736875800 | 5857.53 | -4.52 | -0.08 | 5857.53 | 5857.53 | 5857.53 | 0 |
| 1736789400 | 5862.05 | -75.74 | -1.28 | 5862.05 | 5862.05 | 5862.05 | 0 |
| 1736530200 | 5937.79 | -50.37 | -0.84 | 5937.79 | 5937.79 | 5937.79 | 0 |
| 1736443800 | 5988.16 | 9.29 | 0.16 | 5988.16 | 5988.16 | 5988.16 | 0 |
| 1736357400 | 5978.87 | -53.63 | -0.89 | 5978.87 | 5978.87 | 5978.87 | 0 |
| 1736271000 | 6032.5 | -6.75 | -0.11 | 6032.5 | 6032.5 | 6032.5 | 0 |
| 1736184600 | 6039.25 | 89.8 | 1.51 | 6039.25 | 6039.25 | 6039.25 | 0 |
| 1735925400 | 5949.45 | -30.82 | -0.52 | 5949.45 | 5949.45 | 5949.45 | 0 |
| 1735839000 | 5980.27 | 75.68 | 1.28 | 5980.27 | 5980.27 | 5980.27 | 0 |
| 1735579800 | 5904.59 | -4.62 | -0.08 | 5904.59 | 5904.59 | 5904.59 | 0 |
| 1735320600 | 5909.21 | 67.26 | 1.15 | 5909.21 | 5909.21 | 5909.21 | 0 |
| 1734975000 | 5841.95 | 15.95 | 0.27 | 5841.95 | 5841.95 | 5841.95 | 0 |
| 1734715800 | 5826 | -27.03 | -0.46 | 5826 | 5826 | 5826 | 0 |
| 1734629400 | 5853.03 | -107.51 | -1.80 | 5853.03 | 5853.03 | 5853.03 | 0 |
| 1734543000 | 5960.54 | 14.22 | 0.24 | 5960.54 | 5960.54 | 5960.54 | 0 |
| 1734456600 | 5946.32 | -43.92 | -0.73 | 5946.32 | 5946.32 | 5946.32 | 0 |
| 1734370200 | 5990.24 | -68.64 | -1.13 | 5990.24 | 5990.24 | 5990.24 | 0 |
| 1734111000 | 6058.88 | -45.34 | -0.74 | 6058.88 | 6058.88 | 6058.88 | 0 |
| 1734024600 | 6104.22 | -3.92 | -0.06 | 6104.22 | 6104.22 | 6104.22 | 0 |
| 1733938200 | 6108.14 | 27.49 | 0.45 | 6108.14 | 6108.14 | 6108.14 | 0 |
| 1733851800 | 6080.65 | 17.5 | 0.29 | 6080.65 | 6080.65 | 6080.65 | 0 |
| 1733765400 | 6063.15 | 34.2 | 0.57 | 6063.15 | 6063.15 | 6063.15 | 0 |
| 1733506200 | 6028.95 | 26.32 | 0.44 | 6028.95 | 6028.95 | 6028.95 | 0 |
| 1733419800 | 6002.63 | 68.29 | 1.15 | 6002.63 | 6002.63 | 6002.63 | 0 |
| 1733333400 | 5934.34 | 108.34 | 1.86 | 5934.34 | 5934.34 | 5934.34 | 0 |
| 1733247000 | 5826 | 5.55 | 0.10 | 5826 | 5826 | 5826 | 0 |
| 1733160600 | 5820.45 | -20.06 | -0.34 | 5820.45 | 5820.45 | 5820.45 | 0 |
| 1732901400 | 5840.51 | 46.49 | 0.80 | 5840.51 | 5840.51 | 5840.51 | 0 |
| 1732815000 | 5794.02 | 25.36 | 0.44 | 5794.02 | 5794.02 | 5794.02 | 0 |
| 1732728600 | 5768.66 | 21.08 | 0.37 | 5768.66 | 5768.66 | 5768.66 | 0 |
| 1732642200 | 5747.58 | -73.21 | -1.26 | 5747.58 | 5747.58 | 5747.58 | 0 |
| 1732555800 | 5820.79 | 89.91 | 1.57 | 5820.79 | 5820.79 | 5820.79 | 0 |
| 1732296600 | 5730.88 | 23.63 | 0.41 | 5730.88 | 5730.88 | 5730.88 | 0 |
| 1732210200 | 5707.25 | 11.15 | 0.20 | 5707.25 | 5707.25 | 5707.25 | 0 |
| 1732123800 | 5696.1 | -21.81 | -0.38 | 5696.1 | 5696.1 | 5696.1 | 0 |
| 1732037400 | 5717.91 | -59.1 | -1.02 | 5717.91 | 5717.91 | 5717.91 | 0 |
| 1731951000 | 5777.01 | 1.29 | 0.02 | 5777.01 | 5777.01 | 5777.01 | 0 |
| 1731691800 | 5775.72 | 12.63 | 0.22 | 5775.72 | 5775.72 | 5775.72 | 0 |
| 1731605400 | 5763.09 | 62.27 | 1.09 | 5763.09 | 5763.09 | 5763.09 | 0 |
| 1731519000 | 5700.82 | -7.12 | -0.12 | 5700.82 | 5700.82 | 5700.82 | 0 |
| 1731432600 | 5707.9399 | -140.93 | -2.41 | 5707.9399 | 5707.9399 | 5707.9399 | 0 |
| 1731346200 | 5848.87 | 82.87 | 1.44 | 5848.87 | 5848.87 | 5848.87 | 0 |
| 1731087000 | 5766 | -18.86 | -0.33 | 5766 | 5766 | 5766 | 0 |
| 1731000600 | 5784.86 | 116.98 | 2.06 | 5784.86 | 5784.86 | 5784.86 | 0 |
| 1730914200 | 5667.88 | -100.36 | -1.74 | 5667.88 | 5667.88 | 5667.88 | 0 |
| 1730827800 | 5768.24 | 41.8 | 0.73 | 5768.24 | 5768.24 | 5768.24 | 0 |
| 1730741400 | 5726.4399 | -9.92 | -0.17 | 5726.4399 | 5726.4399 | 5726.4399 | 0 |
| 1730482200 | 5736.36 | -20.79 | -0.36 | 5736.36 | 5736.36 | 5736.36 | 0 |
| 1730395800 | 5757.15 | -58.42 | -1.00 | 5757.15 | 5757.15 | 5757.15 | 0 |
| 1730309400 | 5815.57 | -121.78 | -2.05 | 5815.57 | 5815.57 | 5815.57 | 0 |
| 1730223000 | 5937.35 | -44.8 | -0.75 | 5937.35 | 5937.35 | 5937.35 | 0 |
| 1730136600 | 5982.15 | 21.81 | 0.37 | 5982.15 | 5982.15 | 5982.15 | 0 |
| 1729873800 | 5960.34 | 13.84 | 0.23 | 5960.34 | 5960.34 | 5960.34 | 0 |
| 1729787400 | 5946.5 | 5.37 | 0.09 | 5946.5 | 5946.5 | 5946.5 | 0 |
| 1729701000 | 5941.13 | -45.01 | -0.75 | 5941.13 | 5941.13 | 5941.13 | 0 |
| 1729614600 | 5986.14 | 5.22 | 0.09 | 5986.14 | 5986.14 | 5986.14 | 0 |
| 1729528200 | 5980.92 | -56.56 | -0.94 | 5980.92 | 5980.92 | 5980.92 | 0 |
| 1729269000 | 6037.4799 | 26.02 | 0.43 | 6037.4799 | 6037.4799 | 6037.4799 | 0 |
