Hot Features
프리미엄
Dbix DB India Net Total Return Index USD (WHDJ)
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 | -9.15 | -0.62206389242 | 1470.91 | 1484.31 | 1451.88 | 0 | 0 | IX |
| 4 | -69.45 | -4.53562868581 | 1531.21 | 1540.95 | 1451.88 | 0 | 0 | IX |
| 12 | -58.76 | -3.86446741904 | 1520.52 | 1615.45 | 1451.88 | 0 | 0 | IX |
| 26 | -122.7 | -7.743963243 | 1584.46 | 1647.26 | 1451.88 | 0 | 0 | IX |
| 52 | 91.89 | 6.70793578953 | 1369.87 | 1647.26 | 1343.98 | 0 | 0 | IX |
| 156 | 34.17 | 2.39354436498 | 1427.59 | 1647.26 | 1122.14 | 0 | 0 | IX |
| 260 | 618.39 | 73.3236894839 | 843.37 | 1647.26 | 434.29 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737394200 | 1461.79 | 5.74 | 0.39 | 1456.71 | 1464.81 | 1454.55 | 0 |
| 1737135000 | 1456.05 | -10.48 | -0.71 | 1464.69 | 1467.44 | 1451.88 | 0 |
| 1737048600 | 1466.53 | -5.45 | -0.37 | 1477 | 1484.31 | 1460.8 | 0 |
| 1736962200 | 1471.98 | 9.22 | 0.63 | 1462.72 | 1473.21 | 1460.78 | 0 |
| 1736875800 | 1462.76 | 5.39 | 0.37 | 1462.1099 | 1467.95 | 1461.47 | 0 |
| 1736789400 | 1457.3699 | -20.37 | -1.38 | 1470.91 | 1470.91 | 1452.76 | 0 |
| 1736530200 | 1477.74 | -24.53 | -1.63 | 1500.2 | 1500.2 | 1476.53 | 0 |
| 1736443800 | 1502.27 | -1.64 | -0.11 | 1506.8599 | 1506.8599 | 1499.99 | 0 |
| 1736357400 | 1503.91 | -10.99 | -0.73 | 1510.64 | 1514.71 | 1501.6 | 0 |
| 1736271000 | 1514.9 | 4.28 | 0.28 | 1513.42 | 1521.19 | 1512.88 | 0 |
| 1736184600 | 1510.6199 | -12.99 | -0.85 | 1521.49 | 1521.49 | 1504.83 | 0 |
| 1735925400 | 1523.6099 | -10.99 | -0.72 | 1540.95 | 1540.95 | 1520.33 | 0 |
| 1735839000 | 1534.6 | 22.44 | 1.48 | 1513.66 | 1540.48 | 1513.66 | 0 |
| 1735579800 | 1512.16 | -13.95 | -0.91 | 1528.94 | 1528.94 | 1508.27 | 0 |
| 1735320600 | 1526.1099 | -3.23 | -0.21 | 1536.53 | 1536.53 | 1526.09 | 0 |
| 1734975000 | 1529.34 | -5.88 | -0.38 | 1531.21 | 1531.21 | 1525.98 | 0 |
| 1734715800 | 1535.22 | -9.75 | -0.63 | 1541.02 | 1541.02 | 1517.74 | 0 |
| 1734629400 | 1544.97 | -21.61 | -1.38 | 1544.71 | 1548.1 | 1535.82 | 0 |
| 1734543000 | 1566.58 | -4.11 | -0.26 | 1572.04 | 1572.04 | 1564.39 | 0 |
| 1734456600 | 1570.69 | -26.3 | -1.65 | 1586.79 | 1586.79 | 1570.2 | 0 |
| 1734370200 | 1596.99 | 2.31 | 0.14 | 1594.49 | 1597.53 | 1592.98 | 0 |
| 1734111000 | 1594.68 | 5.95 | 0.37 | 1586.94 | 1600.27 | 1586.94 | 0 |
| 1734024600 | 1588.73 | -12.62 | -0.79 | 1596.06 | 1596.06 | 1584.47 | 0 |
| 1733938200 | 1601.35 | -2.66 | -0.17 | 1601.67 | 1603.98 | 1597.88 | 0 |
| 1733851800 | 1604.01 | -5.87 | -0.36 | 1603.49 | 1604.1 | 1597.26 | 0 |
| 1733765400 | 1609.88 | 7.67 | 0.48 | 1600.06 | 1615.45 | 1598.47 | 0 |
| 1733506200 | 1602.21 | -7.83 | -0.49 | 1606.82 | 1612.97 | 1600.8599 | 0 |
| 1733419800 | 1610.04 | 20.47 | 1.29 | 1590.79 | 1611.8699 | 1590.79 | 0 |
| 1733333400 | 1589.57 | 14.08 | 0.89 | 1576.97 | 1593.69 | 1576.72 | 0 |
| 1733247000 | 1575.49 | 8.83 | 0.56 | 1571.79 | 1580.23 | 1571.79 | 0 |
| 1733160600 | 1566.66 | 2.64 | 0.17 | 1559.23 | 1567.58 | 1559.23 | 0 |
| 1732901400 | 1564.02 | -6.12 | -0.39 | 1570.18 | 1578.6199 | 1557.9 | 0 |
| 1732815000 | 1570.14 | -7.2 | -0.46 | 1575.15 | 1575.58 | 1566.51 | 0 |
| 1732728600 | 1577.34 | -1.54 | -0.10 | 1580.02 | 1585.1199 | 1575.29 | 0 |
| 1732642200 | 1578.88 | -6.45 | -0.41 | 1579.6199 | 1581.6199 | 1575.77 | 0 |
| 1732555800 | 1585.33 | 32.06 | 2.06 | 1558.94 | 1590.25 | 1558.94 | 0 |
| 1732296600 | 1553.27 | 39.79 | 2.63 | 1516.08 | 1553.32 | 1516.08 | 0 |
| 1732210200 | 1513.48 | -9.36 | -0.61 | 1519.02 | 1519.02 | 1509.03 | 0 |
| 1732123800 | 1522.84 | -0.01 | -0.00 | 1521.76 | 1528.99 | 1521.01 | 0 |
| 1732037400 | 1522.85 | 12.04 | 0.80 | 1512.35 | 1522.97 | 1508.32 | 0 |
| 1731951000 | 1510.81 | 8.65 | 0.58 | 1506.1 | 1511.32 | 1500.09 | 0 |
| 1731691800 | 1502.16 | -12.79 | -0.84 | 1513.53 | 1514.56 | 1502.07 | 0 |
| 1731605400 | 1514.95 | 2.3 | 0.15 | 1513.88 | 1517.1 | 1511.7 | 0 |
| 1731519000 | 1512.65 | -18.06 | -1.18 | 1522.9 | 1522.9 | 1508.39 | 0 |
| 1731432600 | 1530.71 | -18.82 | -1.21 | 1547.84 | 1547.84 | 1528.17 | 0 |
| 1731346200 | 1549.53 | 5.11 | 0.33 | 1545.54 | 1549.77 | 1540.1099 | 0 |
| 1731087000 | 1544.42 | -0.94 | -0.06 | 1547.54 | 1547.54 | 1541.04 | 0 |
| 1731000600 | 1545.3599 | -11.16 | -0.72 | 1555.83 | 1557.29 | 1541.57 | 0 |
| 1730914200 | 1556.52 | 11.28 | 0.73 | 1546.09 | 1558.94 | 1546.09 | 0 |
| 1730827800 | 1545.24 | 20.39 | 1.34 | 1522.21 | 1545.24 | 1522.21 | 0 |
| 1730741400 | 1524.85 | -12.95 | -0.84 | 1533 | 1533 | 1521.44 | 0 |
| 1730482200 | 1537.8 | 6.67 | 0.44 | 1530.51 | 1539.44 | 1526.76 | 0 |
| 1730395800 | 1531.13 | -5.11 | -0.33 | 1532.05 | 1549.13 | 1529.82 | 0 |
| 1730309400 | 1536.24 | -12.34 | -0.80 | 1552.4 | 1552.46 | 1529.77 | 0 |
| 1730223000 | 1548.58 | 5.49 | 0.36 | 1549.4 | 1550.35 | 1543.45 | 0 |
| 1730136600 | 1543.09 | 21.43 | 1.41 | 1520.52 | 1544.3 | 1520.09 | 0 |
| 1729873800 | 1521.66 | -15.84 | -1.03 | 1530.93 | 1530.93 | 1521.04 | 0 |
| 1729787400 | 1537.5 | 3.08 | 0.20 | 1533.9 | 1542.1 | 1533.9 | 0 |
| 1729701000 | 1534.42 | -4.64 | -0.30 | 1539.6199 | 1541.18 | 1530.15 | 0 |
| 1729614600 | 1539.06 | -14.58 | -0.94 | 1549.67 | 1549.67 | 1537.73 | 0 |
| 1729528200 | 1553.64 | 1.69 | 0.11 | 1551.84 | 1560.22 | 1546.22 | 0 |
