Hot Features
프리미엄
DJ Americas Financials (A1FIN)
DOWI
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 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 1094.38 | 1.06 | 0.10 | 1093.52 | 1099.68 | 1093.35 | 0 |
| 1739484000 | 1093.32 | 9.6 | 0.89 | 1083.83 | 1094.46 | 1083.69 | 0 |
| 1739397600 | 1083.72 | -5.16 | -0.47 | 1088.84 | 1088.91 | 1075.76 | 0 |
| 1739311200 | 1088.88 | 3.01 | 0.28 | 1085.78 | 1090.14 | 1079.71 | 0 |
| 1739224800 | 1085.8699 | -6.87 | -0.63 | 1092.45 | 1095.72 | 1082.16 | 0 |
| 1738965600 | 1092.74 | -5.52 | -0.50 | 1098.23 | 1100.96 | 1091.79 | 0 |
| 1738879200 | 1098.26 | 8.35 | 0.77 | 1089.57 | 1098.38 | 1089.47 | 0 |
| 1738792800 | 1089.91 | 10.88 | 1.01 | 1079.25 | 1090 | 1078.84 | 0 |
| 1738706400 | 1079.03 | -0.13 | -0.01 | 1079.1 | 1083.79 | 1076.06 | 0 |
| 1738620000 | 1079.16 | -5.94 | -0.55 | 1084.22 | 1084.68 | 1061.84 | 0 |
| 1738360800 | 1085.1 | -6.81 | -0.62 | 1092.19 | 1095.16 | 1084.42 | 0 |
| 1738274400 | 1091.91 | 10.54 | 0.97 | 1081.45 | 1097.96 | 1081.28 | 0 |
| 1738188000 | 1081.3699 | -2.09 | -0.19 | 1083.35 | 1090.71 | 1078.91 | 0 |
| 1738101600 | 1083.46 | -2.2 | -0.20 | 1085.3699 | 1087.42 | 1080.66 | 0 |
| 1738015200 | 1085.66 | 8.73 | 0.81 | 1076.55 | 1085.8699 | 1072.82 | 0 |
| 1737756000 | 1076.93 | 3.29 | 0.31 | 1073.93 | 1079 | 1071.08 | 0 |
| 1737669600 | 1073.64 | 6.51 | 0.61 | 1067.08 | 1074.68 | 1066.92 | 0 |
| 1737583200 | 1067.13 | -5.75 | -0.54 | 1072.8699 | 1073.1 | 1064.5 | 0 |
| 1737496800 | 1072.88 | 11.85 | 1.12 | 1061.29 | 1073.43 | 1061.14 | 0 |
| 1737151200 | 1061.03 | 7.16 | 0.68 | 1053.75 | 1063.14 | 1053.35 | 0 |
| 1737064800 | 1053.8699 | 8.02 | 0.77 | 1045.57 | 1054.58 | 1044.9 | 0 |
| 1736978400 | 1045.85 | 23.43 | 2.29 | 1022.49 | 1047.8699 | 1022.35 | 0 |
| 1736892000 | 1022.42 | 12.5 | 1.24 | 1010.15 | 1023.05 | 1009.9 | 0 |
| 1736805600 | 1009.92 | 6.31 | 0.63 | 1003.62 | 1010.45 | 998.1 | 0 |
| 1736546400 | 1003.61 | -24.49 | -2.38 | 1028.1199 | 1028.1199 | 1000.7 | 0 |
| 1736373600 | 1028.1 | 2.72 | 0.27 | 1025.42 | 1028.46 | 1018.45 | 0 |
| 1736287200 | 1025.38 | -3.58 | -0.35 | 1029.06 | 1035.55 | 1022.03 | 0 |
| 1736200800 | 1028.96 | -3.5 | -0.34 | 1032.88 | 1040.9 | 1028.02 | 0 |
| 1735941600 | 1032.46 | 8.7 | 0.85 | 1023.79 | 1032.71 | 1021.84 | 0 |
| 1735855200 | 1023.76 | -3.09 | -0.30 | 1026.6 | 1034.17 | 1018.76 | 0 |
| 1735682400 | 1026.85 | 1.02 | 0.10 | 1025.65 | 1031.59 | 1023.72 | 0 |
| 1735596000 | 1025.83 | -7.78 | -0.75 | 1033.67 | 1033.88 | 1017.35 | 0 |
| 1735336800 | 1033.6099 | -8.26 | -0.79 | 1041.9 | 1042.95 | 1029.6099 | 0 |
| 1735250400 | 1041.8699 | 1.75 | 0.17 | 1039.9 | 1042.46 | 1035.26 | 0 |
| 1735077600 | 1040.1199 | 10.95 | 1.06 | 1029.07 | 1040.17 | 1028.8699 | 0 |
| 1734991200 | 1029.17 | 2.8 | 0.27 | 1026.31 | 1029.74 | 1018.49 | 0 |
| 1734732000 | 1026.3699 | 14.29 | 1.41 | 1012.23 | 1034.41 | 1008.28 | 0 |
| 1734645600 | 1012.08 | 0.91 | 0.09 | 1011.35 | 1027.78 | 1011.35 | 0 |
| 1734559200 | 1011.17 | -35.27 | -3.37 | 1046.35 | 1048.79 | 1010.88 | 0 |
| 1734472800 | 1046.44 | -8.07 | -0.77 | 1054.23 | 1054.3699 | 1043.89 | 0 |
| 1734386400 | 1054.51 | -0.7 | -0.07 | 1055.26 | 1058.47 | 1053.43 | 0 |
| 1734127200 | 1055.21 | -3.31 | -0.31 | 1058.47 | 1061.25 | 1054.31 | 0 |
| 1734040800 | 1058.52 | -4.92 | -0.46 | 1063.5 | 1066.25 | 1058.47 | 0 |
| 1733954400 | 1063.44 | 3.47 | 0.33 | 1059.89 | 1065.32 | 1059.71 | 0 |
| 1733868000 | 1059.97 | -3.95 | -0.37 | 1063.8 | 1066.08 | 1057.02 | 0 |
| 1733781600 | 1063.92 | -12.67 | -1.18 | 1076.57 | 1077.95 | 1063.65 | 0 |
| 1733522400 | 1076.59 | -0.29 | -0.03 | 1076.76 | 1080.23 | 1073.75 | 0 |
| 1733436000 | 1076.88 | 2.4 | 0.22 | 1074.58 | 1082.41 | 1074.55 | 0 |
| 1733349600 | 1074.48 | -2.69 | -0.25 | 1077.2 | 1077.71 | 1070.82 | 0 |
| 1733263200 | 1077.17 | -6.74 | -0.62 | 1084.1 | 1087.7 | 1076.78 | 0 |
| 1733176800 | 1083.91 | -10.36 | -0.95 | 1093.98 | 1096.03 | 1081.81 | 0 |
| 1732917600 | 1094.27 | -1.43 | -0.13 | 1095.4 | 1099.98 | 1094.01 | 0 |
| 1732744800 | 1095.7 | 3.16 | 0.29 | 1092.6099 | 1102.15 | 1092.41 | 0 |
| 1732658400 | 1092.54 | 1.34 | 0.12 | 1090.17 | 1094.31 | 1084.81 | 0 |
| 1732572000 | 1091.2 | 8.27 | 0.76 | 1082.99 | 1094.75 | 1082.94 | 0 |
| 1732312800 | 1082.93 | 10.96 | 1.02 | 1072.02 | 1083.6099 | 1071.63 | 0 |
| 1732226400 | 1071.97 | 11.79 | 1.11 | 1060.31 | 1076.03 | 1059.99 | 0 |
| 1732140000 | 1060.18 | -2.74 | -0.26 | 1062.8599 | 1065.24 | 1054.88 | 0 |
| 1732053600 | 1062.92 | -3.22 | -0.30 | 1066.23 | 1066.32 | 1055.59 | 0 |
| 1731967200 | 1066.14 | 3.91 | 0.37 | 1062.25 | 1067.3699 | 1058.99 | 0 |
