Hot Features
프리미엄
iNAV db xtracker MSCI EM Asia GBP (XEHY)
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 | 1.7649 | 3.60497085221 | 48.9574 | 51.2117 | 48.3832 | 0 | 0 | IX |
| 4 | 6.2098 | 13.950688009 | 44.5125 | 51.2117 | 43.8711 | 0 | 0 | IX |
| 12 | 2.706 | 5.63558624884 | 48.0163 | 51.2117 | 42.3584 | 0 | 0 | IX |
| 26 | 6.478 | 14.6414340378 | 44.2443 | 51.2117 | 42.3584 | 0 | 0 | IX |
| 52 | 10.0747 | 24.7854731891 | 40.6476 | 51.2117 | 39.0091 | 0 | 0 | IX |
| 156 | 3.1596 | 6.64302068638 | 47.5627 | 51.2117 | 36.5455 | 0 | 0 | IX |
| 260 | 12.7004 | 33.4028546706 | 38.0219 | 56.4237 | 32.9142 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1728059400 | 50.7223 | 0.22 | 0.43 | 51.0154 | 51.2117 | 50.7063 | 0 |
| 1727973000 | 50.5032 | 0.48 | 0.96 | 50.6673 | 50.7148 | 49.8824 | 0 |
| 1727886600 | 50.0224 | 1.25 | 2.57 | 48.7476 | 50.8143 | 48.6862 | 0 |
| 1727800200 | 48.7681 | 0.36 | 0.74 | 48.4914 | 48.9336 | 48.3832 | 0 |
| 1727713800 | 48.4099 | -0.71 | -1.44 | 49.2033 | 49.4341 | 48.3983 | 0 |
| 1727454600 | 49.1178 | 0.13 | 0.27 | 48.9574 | 49.4837 | 48.9174 | 0 |
| 1727368200 | 48.9838 | 1.58 | 3.34 | 47.3967 | 49.5634 | 47.3712 | 0 |
| 1727281800 | 47.4024 | 0.04 | 0.09 | 46.742 | 47.4465 | 46.7252 | 0 |
| 1727195400 | 47.3614 | 1.46 | 3.18 | 46.6228 | 47.3614 | 46.5811 | 0 |
| 1727109000 | 45.9036 | 0.35 | 0.76 | 45.55 | 46.027 | 45.5419 | 0 |
| 1726849800 | 45.5582 | -0.03 | -0.07 | 45.5567 | 45.7624 | 45.5185 | 0 |
| 1726763400 | 45.592 | 0.62 | 1.39 | 45.5404 | 45.6525 | 45.4281 | 0 |
| 1726677000 | 44.9681 | -0.26 | -0.57 | 45.1752 | 45.2078 | 44.935 | 0 |
| 1726590600 | 45.2252 | 0.3 | 0.67 | 44.8866 | 45.3953 | 44.8839 | 0 |
| 1726504200 | 44.9239 | -0.26 | -0.57 | 45.1977 | 45.2246 | 44.856 | 0 |
| 1726245000 | 45.1817 | 0.22 | 0.49 | 44.9386 | 45.2102 | 44.9279 | 0 |
| 1726158600 | 44.9599 | 0.55 | 1.24 | 44.3395 | 45.2252 | 44.3395 | 0 |
| 1726072200 | 44.4105 | 0.14 | 0.31 | 44.2915 | 44.5152 | 44.1797 | 0 |
| 1725985800 | 44.2732 | -0.11 | -0.25 | 44.3518 | 44.4435 | 44.1968 | 0 |
| 1725899400 | 44.386 | 0.44 | 1.01 | 43.952 | 44.4735 | 43.9286 | 0 |
| 1725640200 | 43.9416 | -0.64 | -1.44 | 44.5125 | 44.5813 | 43.8711 | 0 |
| 1725553800 | 44.5851 | -0.09 | -0.21 | 44.6965 | 44.7999 | 44.3992 | 0 |
| 1725467400 | 44.6779 | -0.34 | -0.76 | 44.4888 | 44.837 | 44.4119 | 0 |
| 1725381000 | 45.022 | -0.47 | -1.03 | 45.5539 | 45.5539 | 44.8507 | 0 |
| 1725294600 | 45.489 | -0.07 | -0.16 | 45.566 | 45.5714 | 45.4323 | 0 |
| 1725035400 | 45.5606 | -0.07 | -0.16 | 45.7724 | 45.8442 | 45.5378 | 0 |
| 1724949000 | 45.6339 | 0.33 | 0.72 | 45.2383 | 45.7313 | 45.2226 | 0 |
| 1724862600 | 45.3059 | -0.05 | -0.12 | 45.4261 | 45.6105 | 45.2392 | 0 |
| 1724776200 | 45.3592 | -0.16 | -0.35 | 45.4783 | 45.5679 | 45.2879 | 0 |
| 1724689800 | 45.5186 | -0.48 | -1.05 | 45.9271 | 46.0877 | 45.3732 | 0 |
| 1724430600 | 45.9999 | 0.25 | 0.55 | 45.6999 | 46.1161 | 45.6999 | 0 |
| 1724344200 | 45.7484 | -0.4 | -0.87 | 46.0971 | 46.1668 | 45.728 | 0 |
| 1724257800 | 46.1497 | -0.05 | -0.10 | 46.2499 | 46.3123 | 45.9877 | 0 |
| 1724171400 | 46.1958 | -0.51 | -1.10 | 46.7206 | 46.7206 | 46.1276 | 0 |
| 1724085000 | 46.7097 | 0.3 | 0.64 | 46.5649 | 46.7243 | 46.4253 | 0 |
| 1723825800 | 46.4135 | 0.36 | 0.79 | 46.3935 | 46.4989 | 46.0654 | 0 |
| 1723739400 | 46.0488 | 0.22 | 0.48 | 45.7595 | 46.2474 | 45.5594 | 0 |
| 1723653000 | 45.8289 | -0.03 | -0.06 | 46.0166 | 46.1582 | 45.4725 | 0 |
| 1723566600 | 45.8555 | 0.05 | 0.12 | 45.6965 | 45.8837 | 45.6249 | 0 |
| 1723480200 | 45.8008 | 0.34 | 0.76 | 45.457 | 45.9013 | 45.457 | 0 |
| 1723221000 | 45.457 | -0.02 | -0.05 | 45.6206 | 45.8907 | 45.3584 | 0 |
| 1723134600 | 45.4806 | 0.3 | 0.66 | 44.9252 | 45.5071 | 44.6825 | 0 |
| 1723048200 | 45.182 | 1.05 | 2.38 | 44.0024 | 45.4569 | 44.0024 | 0 |
| 1722961800 | 44.1331 | 0.44 | 1.00 | 43.5986 | 44.2341 | 43.5669 | 0 |
| 1722875400 | 43.6978 | -1.12 | -2.49 | 44.9818 | 45.0186 | 42.3584 | 0 |
| 1722616200 | 44.8136 | -1.34 | -2.90 | 46.3411 | 46.3439 | 44.6149 | 0 |
| 1722529800 | 46.1499 | -0.32 | -0.69 | 46.5797 | 46.6536 | 46.1027 | 0 |
| 1722443400 | 46.4694 | 1.17 | 2.58 | 46.2428 | 46.5812 | 46.2311 | 0 |
| 1722357000 | 45.3024 | -0.07 | -0.16 | 45.3697 | 45.6644 | 45.2755 | 0 |
| 1722270600 | 45.375 | -0.19 | -0.41 | 45.523 | 45.8744 | 45.3585 | 0 |
| 1722011400 | 45.5608 | 0.31 | 0.68 | 45.2921 | 45.6103 | 45.276 | 0 |
| 1721925000 | 45.2519 | -0.26 | -0.58 | 45.0833 | 45.2986 | 44.804 | 0 |
| 1721838600 | 45.5157 | -0.65 | -1.41 | 46.2124 | 46.2124 | 45.4632 | 0 |
| 1721752200 | 46.1658 | 0.04 | 0.09 | 46.1155 | 46.2604 | 45.8826 | 0 |
| 1721665800 | 46.1264 | 0.15 | 0.33 | 45.9571 | 46.3093 | 45.8818 | 0 |
| 1721406600 | 45.9735 | -0.4 | -0.87 | 46.3877 | 46.3987 | 45.9735 | 0 |
| 1721320200 | 46.3767 | -0.31 | -0.66 | 47.0483 | 47.0539 | 46.3408 | 0 |
| 1721233800 | 46.6841 | -0.68 | -1.44 | 47.3113 | 47.3113 | 46.6338 | 0 |
| 1721147400 | 47.3648 | -0.15 | -0.32 | 47.5219 | 47.5751 | 47.3495 | 0 |
| 1721061000 | 47.5175 | -0.51 | -1.05 | 48.0379 | 48.0379 | 47.46 | 0 |
| 1720801800 | 48.0236 | -0.04 | -0.09 | 48.0163 | 48.1851 | 47.88 | 0 |
| 1720715400 | 48.0653 | 0.22 | 0.46 | 47.8188 | 48.3753 | 47.8188 | 0 |
| 1720629000 | 47.8472 | 0.17 | 0.35 | 47.6961 | 48.0229 | 47.6961 | 0 |
| 1720542600 | 47.682 | 0.03 | 0.07 | 47.689 | 47.8708 | 47.6214 | 0 |
| 1720456200 | 47.6495 | 0.18 | 0.39 | 47.465 | 47.7708 | 47.4622 | 0 |
