Hot Features
프리미엄
DJ Americas Technology (A1TEC)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 6654.33 | 102.35 | 1.56 | 6551.89 | 6680.1899 | 6551.57 | 0 |
| 1737064800 | 6551.9799 | -80.19 | -1.21 | 6631.95 | 6672.89 | 6550.6899 | 0 |
| 1736978400 | 6632.17 | 158.52 | 2.45 | 6473.71 | 6648.6899 | 6473.59 | 0 |
| 1736892000 | 6473.65 | -17.71 | -0.27 | 6491.54 | 6549.3 | 6424 | 0 |
| 1736805600 | 6491.36 | -55.31 | -0.84 | 6546.6899 | 6546.87 | 6405.31 | 0 |
| 1736546400 | 6546.67 | -125.35 | -1.88 | 6672.02 | 6672.11 | 6489.63 | 0 |
| 1736373600 | 6672.02 | -3.45 | -0.05 | 6675.51 | 6706.38 | 6609.64 | 0 |
| 1736287200 | 6675.47 | -158.54 | -2.32 | 6834.1 | 6871.88 | 6652.76 | 0 |
| 1736200800 | 6834.01 | 119.24 | 1.78 | 6715.14 | 6889.68 | 6715.12 | 0 |
| 1735941600 | 6714.77 | 105.8 | 1.60 | 6608.99 | 6721.89 | 6608.85 | 0 |
| 1735855200 | 6608.97 | 5.59 | 0.08 | 6603.16 | 6688.61 | 6538.66 | 0 |
| 1735682400 | 6603.38 | -70.7 | -1.06 | 6673.9399 | 6693.4 | 6591.7 | 0 |
| 1735596000 | 6674.08 | -74.85 | -1.11 | 6748.99 | 6749.18 | 6620.99 | 0 |
| 1735336800 | 6748.93 | -100.37 | -1.47 | 6849.33 | 6849.49 | 6679.49 | 0 |
| 1735250400 | 6849.3 | -1.45 | -0.02 | 6850.57 | 6870.92 | 6802.47 | 0 |
| 1735077600 | 6850.75 | 70.58 | 1.04 | 6780.07 | 6851.03 | 6779.89 | 0 |
| 1734991200 | 6780.17 | 88.32 | 1.32 | 6691.79 | 6783.56 | 6680.7 | 0 |
| 1734732000 | 6691.85 | 94.29 | 1.43 | 6597.7 | 6748.77 | 6524.29 | 0 |
| 1734645600 | 6597.56 | 2.36 | 0.04 | 6595.35 | 6691.34 | 6592.47 | 0 |
| 1734559200 | 6595.2 | -220.62 | -3.24 | 6815.74 | 6858.97 | 6579.9399 | 0 |
| 1734472800 | 6815.82 | -33.57 | -0.49 | 6849.14 | 6849.25 | 6773.71 | 0 |
| 1734386400 | 6849.39 | 86.51 | 1.28 | 6762.93 | 6862.83 | 6762.74 | 0 |
| 1734127200 | 6762.88 | 14.76 | 0.22 | 6748.08 | 6834.16 | 6720.95 | 0 |
| 1734040800 | 6748.12 | -40.63 | -0.60 | 6788.8 | 6788.91 | 6734.17 | 0 |
| 1733954400 | 6788.75 | 134.15 | 2.02 | 6654.54 | 6803.01 | 6654.47 | 0 |
| 1733868000 | 6654.6 | -40.1 | -0.60 | 6694.59 | 6751.95 | 6631.1 | 0 |
| 1733781600 | 6694.7 | -39.06 | -0.58 | 6733.74 | 6734.14 | 6668.99 | 0 |
| 1733522400 | 6733.76 | 32.28 | 0.48 | 6701.38 | 6757.55 | 6700.97 | 0 |
| 1733436000 | 6701.4799 | -25.05 | -0.37 | 6726.62 | 6736.89 | 6695.92 | 0 |
| 1733349600 | 6726.53 | 122.58 | 1.86 | 6603.9799 | 6728.52 | 6603.88 | 0 |
| 1733263200 | 6603.95 | 48.19 | 0.74 | 6555.93 | 6605.96 | 6530.41 | 0 |
| 1733176800 | 6555.76 | 77.18 | 1.19 | 6478.34 | 6577.17 | 6478.28 | 0 |
| 1732917600 | 6478.58 | 56.78 | 0.88 | 6421.97 | 6490.84 | 6418.56 | 0 |
| 1732744800 | 6421.8 | -66.74 | -1.03 | 6488.61 | 6488.62 | 6364.13 | 0 |
| 1732658400 | 6488.54 | 49.16 | 0.76 | 6438.54 | 6499.18 | 6438.47 | 0 |
| 1732572000 | 6439.38 | -1.49 | -0.02 | 6440.92 | 6499.79 | 6402.72 | 0 |
| 1732312800 | 6440.87 | -16.63 | -0.26 | 6457.55 | 6463.51 | 6405.91 | 0 |
| 1732226400 | 6457.5 | 6.99 | 0.11 | 6450.63 | 6532.45 | 6351.4 | 0 |
| 1732140000 | 6450.51 | -13.86 | -0.21 | 6464.33 | 6466.24 | 6360.52 | 0 |
| 1732053600 | 6464.37 | 84.3 | 1.32 | 6380.13 | 6467.84 | 6351.77 | 0 |
| 1731967200 | 6380.07 | 24.33 | 0.38 | 6355.77 | 6404.35 | 6324.65 | 0 |
| 1731708000 | 6355.74 | -162.6 | -2.49 | 6518.33 | 6518.49 | 6326.8 | 0 |
| 1731621600 | 6518.34 | -15.28 | -0.23 | 6533.64 | 6554.2299 | 6502.83 | 0 |
| 1731535200 | 6533.62 | -29.09 | -0.44 | 6562.62 | 6586.26 | 6513.7 | 0 |
| 1731448800 | 6562.71 | 39.72 | 0.61 | 6522.82 | 6571.8 | 6514.96 | 0 |
| 1731362400 | 6522.99 | -36.5 | -0.56 | 6559.4 | 6563.78 | 6484.6 | 0 |
| 1731103200 | 6559.49 | -25.4 | -0.39 | 6584.74 | 6595.61 | 6541.22 | 0 |
| 1731016800 | 6584.89 | 135.46 | 2.10 | 6449.75 | 6589.9 | 6449.63 | 0 |
| 1730930400 | 6449.43 | 159.53 | 2.54 | 6289.47 | 6460.74 | 6289.28 | 0 |
| 1730844000 | 6289.9 | 88.51 | 1.43 | 6201.46 | 6297.2 | 6201.46 | 0 |
| 1730757600 | 6201.39 | -18.9 | -0.30 | 6220.5 | 6248.9799 | 6176.75 | 0 |
| 1730494800 | 6220.29 | 32.95 | 0.53 | 6187.32 | 6266.13 | 6182.64 | 0 |
| 1730408400 | 6187.34 | -219.79 | -3.43 | 6407.04 | 6407.15 | 6181.89 | 0 |
| 1730322000 | 6407.13 | -50.6 | -0.78 | 6457.74 | 6481.95 | 6403.29 | 0 |
| 1730235600 | 6457.7299 | 82.4 | 1.29 | 6375.32 | 6476.65 | 6358.4799 | 0 |
| 1730149200 | 6375.33 | 7.78 | 0.12 | 6367.58 | 6419.16 | 6367.52 | 0 |
| 1729890000 | 6367.55 | 43.8 | 0.69 | 6323.77 | 6431.75 | 6323.74 | 0 |
| 1729803600 | 6323.75 | 17.88 | 0.28 | 6305.96 | 6332.65 | 6282.24 | 0 |
| 1729717200 | 6305.87 | -114.75 | -1.79 | 6420.61 | 6420.62 | 6254.4799 | 0 |
| 1729630800 | 6420.62 | 14.82 | 0.23 | 6405.84 | 6438.33 | 6355.77 | 0 |
| 1729544400 | 6405.8 | 50.65 | 0.80 | 6355.1 | 6406.22 | 6334.79 | 0 |
| 1729285200 | 6355.15 | 28.5 | 0.45 | 6326.66 | 6377.9399 | 6326.66 | 0 |
