Hot Features
프리미엄
Danske Bank AVS (PK) (DNKEY)
USOTC
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 | -0.185 | -1.21590535656 | 15.215 | 15.42 | 14.95 | 53356 | 15.25776593 | DR |
| 4 | 0.99 | 7.05128205128 | 14.04 | 15.42 | 13.97 | 44977 | 14.91065641 | DR |
| 12 | 0.185 | 1.2462108454 | 14.845 | 16.01 | 13.503 | 41878 | 14.57356101 | DR |
| 26 | -0.33 | -2.1484375 | 15.36 | 16.01 | 13.503 | 34287 | 14.72212042 | DR |
| 52 | 1.473 | 10.8652356716 | 13.557 | 16.23 | 13.37 | 29253 | 14.74197374 | DR |
| 156 | 5.43 | 56.5625 | 9.6 | 16.23 | 5.96 | 31692 | 10.28011496 | DR |
| 260 | 6.58 | 77.8698224852 | 8.45 | 16.23 | 4.85 | 35623 | 8.80155157 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738362000 | 15.03 | -0.29 | -1.89 | 15.055 | 15.132 | 14.95 | 193702 |
| 1738276080 | 15.32 | -0.03 | -0.20 | 15.255 | 15.35 | 15.1199 | 28089 |
| 1738189740 | 15.35 | 0.17 | 1.12 | 15.35 | 15.42 | 15.2418 | 24192 |
| 1738103280 | 15.18 | -0.08 | -0.52 | 15.24 | 15.35 | 15.11 | 42596 |
| 1738016820 | 15.26 | 0.03 | 0.22 | 15.19 | 15.26 | 15.13 | 140991 |
| 1737757440 | 15.226 | 0.01 | 0.04 | 15.215 | 15.25 | 15.1001 | 30910 |
| 1737671220 | 15.2192 | 0.19 | 1.26 | 14.96 | 15.2525 | 14.96 | 78131 |
| 1737584640 | 15.03 | 0.01 | 0.07 | 15.2 | 15.24 | 14.99 | 88071 |
| 1737498540 | 15.02 | 0.43 | 2.95 | 14.86 | 15.02 | 14.86 | 26015 |
| 1737152880 | 14.59 | -0.22 | -1.49 | 14.47 | 14.76 | 14.47 | 15521 |
| 1737066420 | 14.81 | -0.1 | -0.66 | 14.67 | 14.86 | 14.67 | 54244 |
| 1736979720 | 14.909 | 0.19 | 1.27 | 14.82 | 14.99 | 14.79 | 32160 |
| 1736893380 | 14.722 | 0.3 | 2.09 | 14.656 | 14.8 | 14.57 | 44751 |
| 1736806800 | 14.42 | 0.09 | 0.63 | 14.48 | 14.69 | 14.3804 | 23345 |
| 1736547720 | 14.3294 | -0.05 | -0.35 | 14.25 | 14.4599 | 14.22 | 30762 |
| 1736375340 | 14.38 | -0.13 | -0.90 | 14.24 | 14.4 | 14.24 | 26898 |
| 1736288940 | 14.51 | 0.19 | 1.33 | 14.63 | 14.85 | 14.5 | 43276 |
| 1736202360 | 14.32 | 0.09 | 0.63 | 14.2 | 14.37 | 14.2 | 44692 |
| 1735942980 | 14.23 | 0.21 | 1.50 | 14.04 | 14.23 | 13.97 | 34945 |
| 1735856700 | 14.02 | -0.13 | -0.92 | 14.052 | 14.11 | 13.9301 | 25050 |
| 1735683960 | 14.15 | -0.22 | -1.56 | 14.022 | 14.36 | 13.93 | 15187 |
| 1735597740 | 14.3747 | 0.07 | 0.52 | 14.26 | 14.69 | 14.17 | 36023 |
| 1735338000 | 14.3 | 0.26 | 1.85 | 14.35 | 14.53 | 14.259 | 43484 |
| 1735252020 | 14.04 | 0.03 | 0.21 | 14.015 | 14.2 | 13.87 | 53309 |
| 1735078200 | 14.01 | 0.01 | 0.07 | 14.2999 | 14.3 | 14.01 | 18636 |
| 1734992400 | 14 | 0.26 | 1.89 | 14.005 | 14.03 | 13.84 | 144406 |
| 1734733200 | 13.74 | -0.21 | -1.51 | 13.73 | 13.86 | 13.503 | 108929 |
| 1734646800 | 13.95 | -0.65 | -4.45 | 14.084 | 14.1 | 13.95 | 100924 |
| 1734560940 | 14.6 | -0.12 | -0.82 | 14.81 | 14.9 | 14.46 | 24509 |
| 1734474360 | 14.72 | -0.34 | -2.26 | 14.66 | 14.93 | 14.53 | 35056 |
| 1734388140 | 15.06 | -0.01 | -0.05 | 14.94 | 15.06 | 14.68 | 28161 |
| 1734128940 | 15.067 | 0.27 | 1.80 | 14.96 | 15.09 | 14.64 | 19764 |
| 1734042480 | 14.8 | -0.56 | -3.65 | 14.9 | 16.01 | 14.8 | 36565 |
| 1733955900 | 15.36 | -0.05 | -0.32 | 14.97 | 15.58 | 14.85 | 20188 |
| 1733869200 | 15.41 | 0.5 | 3.35 | 14.75 | 15.42 | 14.61 | 44134 |
| 1733782800 | 14.91 | 0.01 | 0.07 | 14.63 | 14.97 | 14.37 | 39512 |
| 1733523600 | 14.9 | -0.02 | -0.13 | 14.81 | 14.95 | 14.6675 | 25772 |
| 1733437500 | 14.92 | 0.34 | 2.33 | 14.77 | 14.92 | 14.77 | 38570 |
| 1733350980 | 14.58 | 0.25 | 1.74 | 14.545 | 14.77 | 14.545 | 61926 |
| 1733264700 | 14.33 | -0.06 | -0.42 | 14.45 | 14.6099 | 14.26 | 24697 |
| 1733178180 | 14.39 | -0.01 | -0.07 | 14.383 | 14.41 | 14.2299 | 52338 |
| 1732918200 | 14.4 | 0.35 | 2.49 | 14.2 | 14.5028 | 14.2 | 11572 |
| 1732746540 | 14.05 | 0.01 | 0.04 | 13.982 | 14.05 | 13.93 | 22157 |
| 1732660140 | 14.045 | 0.03 | 0.18 | 14.05 | 14.1 | 13.91 | 28790 |
| 1732573560 | 14.02 | -0.11 | -0.78 | 14.13 | 14.22 | 13.92 | 35905 |
| 1732314000 | 14.13 | -0.2 | -1.40 | 14.1535 | 14.23 | 13.94 | 17814 |
| 1732227900 | 14.33 | -0.25 | -1.71 | 14.46 | 14.48 | 14.3 | 24804 |
| 1732141740 | 14.58 | 0.07 | 0.48 | 14.45 | 14.58 | 14.42 | 12753 |
| 1732054800 | 14.51 | -0.33 | -2.22 | 14.55 | 14.67 | 14.45 | 67256 |
| 1731968640 | 14.84 | 0.44 | 3.06 | 14.84 | 14.86 | 14.61 | 45312 |
| 1731709260 | 14.4 | -0.1 | -0.66 | 14.5 | 14.65 | 14.384 | 35796 |
| 1731622800 | 14.495 | 0.05 | 0.38 | 14.545 | 14.67 | 14.41 | 29408 |
| 1731536760 | 14.44 | 0.08 | 0.56 | 14.29 | 14.4552 | 14.27 | 33478 |
| 1731450480 | 14.36 | -0.48 | -3.23 | 14.4 | 14.4 | 14.1701 | 71050 |
| 1731363600 | 14.84 | 0.04 | 0.27 | 14.833 | 14.86 | 14.7 | 26081 |
| 1731104400 | 14.8 | -0.48 | -3.14 | 14.845 | 14.895 | 14.712 | 34390 |
| 1731018540 | 15.28 | 0.24 | 1.63 | 15.31 | 15.31 | 15.0501 | 25509 |
| 1730931600 | 15.035 | -0.37 | -2.41 | 15.07 | 15.09 | 14.928 | 10357 |
| 1730845680 | 15.407 | 0.3 | 1.97 | 15.21 | 15.47 | 15.21 | 22969 |
| 1730759160 | 15.11 | -0.03 | -0.20 | 15.2525 | 15.35 | 15.11 | 32189 |
| 1730496420 | 15.14 | 0.31 | 2.09 | 15.191 | 15.2999 | 15.12 | 15437 |
