Hot Features
프리미엄
DELTA DRN (DEAI34)
BOV
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 | 1.7 | 0.425531914894 | 399.5 | 415.68 | 393.55 | 110 | 407.14782313 | DR |
| 4 | 29.94 | 8.06442924096 | 371.26 | 415.68 | 364.02 | 46 | 399.70011725 | DR |
| 12 | 91.46 | 29.5279912184 | 309.74 | 415.68 | 307.98 | 41 | 369.87917742 | DR |
| 26 | 152.7 | 61.4486921529 | 248.5 | 415.68 | 211.53 | 40 | 308.58985274 | DR |
| 52 | 219.2 | 120.43956044 | 182 | 415.68 | 182 | 68 | 257.99281801 | DR |
| 156 | 176.39 | 78.461812197 | 224.81 | 415.68 | 146.52 | 342 | 195.65975251 | DR |
| 260 | 152.8 | 61.5136876006 | 248.4 | 415.68 | 105.8 | 427 | 197.73672157 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737149400 | 401.2 | 1.73 | 0.43 | 401.2 | 401.2 | 401.2 | 2 |
| 1737062940 | 399.47 | -2.05 | -0.51 | 399.84 | 399.84 | 399.47 | 4 |
| 1736976540 | 401.52 | 0 | 0.00 | 401.52 | 401.52 | 401.52 | 0 |
| 1736890140 | 401.52 | 7.97 | 2.03 | 399.33 | 401.52 | 399.33 | 7 |
| 1736803740 | 393.55 | -14.83 | -3.63 | 393.62 | 393.62 | 393.55 | 31 |
| 1736544540 | 408.38 | 32.43 | 8.63 | 399.5 | 415.68 | 397.26 | 399 |
| 1736458140 | 375.95 | 9.31 | 2.54 | 369.45 | 375.95 | 369.45 | 6 |
| 1736371800 | 366.64 | 0 | 0.00 | 366.64 | 366.64 | 366.64 | 0 |
| 1736285400 | 366.64 | 0 | 0.00 | 366.64 | 366.64 | 366.64 | 8 |
| 1736198940 | 366.64 | 2.62 | 0.72 | 366.48 | 366.64 | 366.48 | 3 |
| 1735939800 | 364.02 | 0 | 0.00 | 364.02 | 364.02 | 364.02 | 0 |
| 1735853400 | 364.02 | -10.76 | -2.87 | 374.78 | 374.78 | 364.02 | 19 |
| 1735594200 | 374.78 | -6.13 | -1.61 | 374.78 | 374.78 | 374.78 | 9 |
| 1735334940 | 380.91 | -5.34 | -1.38 | 380.91 | 380.91 | 380.91 | 2 |
| 1735248540 | 386.25 | 7.61 | 2.01 | 382.5 | 386.8 | 382.5 | 62 |
| 1734989340 | 378.64 | 7.38 | 1.99 | 379.12 | 379.91 | 378.02 | 45 |
| 1734730200 | 371.26 | 2.48 | 0.67 | 371.26 | 371.26 | 371.26 | 2 |
| 1734643800 | 368.78 | -11.12 | -2.93 | 368.78 | 368.78 | 368.78 | 4 |
| 1734557400 | 379.9 | 10.92 | 2.96 | 379.9 | 379.9 | 379.9 | 4 |
| 1734470940 | 368.98 | -3.07 | -0.83 | 377 | 377 | 367.87 | 205 |
| 1734384540 | 372.05 | 0.57 | 0.15 | 373.03 | 373.03 | 372.05 | 4 |
| 1734125340 | 371.48 | -3.88 | -1.03 | 371.48 | 371.48 | 371.48 | 1 |
| 1734039000 | 375.36 | -2.48 | -0.66 | 369.89 | 375.36 | 369.89 | 10 |
| 1733952540 | 377.84 | -1.76 | -0.46 | 380.96 | 383.02 | 376.58 | 73 |
| 1733866140 | 379.6 | -11.5 | -2.94 | 378.63 | 379.6 | 378.63 | 2 |
| 1733779800 | 391.1 | 0 | 0.00 | 391.1 | 391.1 | 391.1 | 0 |
| 1733520600 | 391.1 | -12.94 | -3.20 | 396.86 | 396.86 | 391.1 | 7 |
| 1733434200 | 404.04 | 23.19 | 6.09 | 402.09 | 404.04 | 402.09 | 4 |
| 1733347800 | 380.85 | 1.23 | 0.32 | 381.9 | 381.9 | 380.67 | 75 |
| 1733261340 | 379.62 | -6.46 | -1.67 | 384.17 | 384.17 | 379.62 | 4 |
| 1733174940 | 386.08 | 4.94 | 1.30 | 384.22 | 386.08 | 384.22 | 38 |
| 1732915740 | 381.14 | 5.84 | 1.56 | 392.47 | 392.47 | 381.14 | 5 |
| 1732829400 | 375.3 | 0 | 0.00 | 375.3 | 375.3 | 375.3 | 0 |
| 1732743000 | 375.3 | 8.26 | 2.25 | 375.3 | 375.3 | 375.3 | 3 |
| 1732656540 | 367.04 | 0 | 0.00 | 367.04 | 367.04 | 367.04 | 0 |
| 1732570140 | 367.04 | 0 | 0.00 | 367.04 | 367.04 | 367.04 | 0 |
| 1732310940 | 367.04 | -2.65 | -0.72 | 369.69 | 369.69 | 367.04 | 9 |
| 1732224600 | 369.69 | -6.51 | -1.73 | 377 | 377 | 369.59 | 46 |
| 1732051800 | 376.2 | 12.49 | 3.43 | 371.63 | 376.2 | 369.36 | 44 |
| 1731965340 | 363.71 | -14.31 | -3.79 | 378.02 | 378.02 | 363.71 | 8 |
| 1731619800 | 378.02 | 2.72 | 0.72 | 378.02 | 378.02 | 378.02 | 1 |
| 1731533400 | 375.3 | 5.67 | 1.53 | 372.55 | 378.88 | 372.55 | 25 |
| 1731446940 | 369.63 | 20.45 | 5.86 | 365.64 | 369.63 | 365.64 | 11 |
| 1731360600 | 349.18 | 0 | 0.00 | 349.18 | 349.18 | 349.18 | 0 |
| 1731101400 | 349.18 | 4.06 | 1.18 | 348.16 | 352.21 | 347.82 | 212 |
| 1731014940 | 345.12 | -10.86 | -3.05 | 353.21 | 353.5 | 345.12 | 209 |
| 1730928600 | 355.98 | 25.81 | 7.82 | 348.5 | 355.98 | 348.5 | 2 |
| 1730842200 | 330.17 | 0 | 0.00 | 330.17 | 330.17 | 330.17 | 0 |
| 1730755800 | 330.17 | -12.56 | -3.66 | 337.41 | 337.41 | 330.17 | 6 |
| 1730496600 | 342.73 | 12.13 | 3.67 | 342.73 | 342.73 | 342.73 | 6 |
| 1730410200 | 330.6 | -7.5 | -2.22 | 339.66 | 339.66 | 330.6 | 4 |
| 1730323800 | 338.1 | 9.2 | 2.80 | 336.6 | 338.1 | 336.6 | 116 |
| 1730237340 | 328.89999 | 11.66 | 3.68 | 321 | 328.89999 | 321 | 38 |
| 1730151000 | 317.24 | 9.26 | 3.01 | 320.66 | 321.77999 | 317 | 31 |
| 1729891800 | 307.98 | -4.5 | -1.44 | 309.74 | 311.11 | 307.98 | 56 |
| 1729805400 | 312.48 | 1.55 | 0.50 | 312.48 | 312.48 | 312.48 | 1 |
| 1729719000 | 310.93 | -2.17 | -0.69 | 314.33999 | 315.58 | 310.31 | 34 |
| 1729632600 | 313.1 | -0.18 | -0.06 | 313.1 | 313.1 | 313.1 | 5 |
| 1729546140 | 313.27999 | -5.6 | -1.76 | 313.27999 | 313.27999 | 313.27999 | 1 |
