Hot Features
프리미엄
DJ BRIC 50 Index USD (BRIC50D)
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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 594.38 | 0.26 | 0.04 | 594.71 | 594.74 | 593.76 | 0 |
| 1732053600 | 594.12 | 1.09 | 0.18 | 596.71 | 596.72 | 593.64 | 0 |
| 1731967200 | 593.03 | 3.04 | 0.52 | 592.07 | 593.29999 | 591.4 | 0 |
| 1731708000 | 589.99 | -0.82 | -0.14 | 590.80999 | 590.86 | 589.89 | 0 |
| 1731621600 | 590.80999 | -6.1 | -1.02 | 591.26 | 591.66 | 589.37 | 0 |
| 1731535200 | 596.91 | -3.98 | -0.66 | 599.34 | 599.36 | 596.46 | 0 |
| 1731448800 | 600.89 | -11.68 | -1.91 | 601.88 | 602.28 | 599.97 | 0 |
| 1731362400 | 612.57 | -3.88 | -0.63 | 612.71 | 613.2 | 611.4 | 0 |
| 1731103200 | 616.45 | -8.4 | -1.34 | 619.63 | 619.79 | 615.03 | 0 |
| 1731016800 | 624.85 | 6.07 | 0.98 | 623.80999 | 625.64 | 623.1 | 0 |
| 1730930400 | 618.78 | -5.02 | -0.80 | 618.7 | 619.05999 | 615.53 | 0 |
| 1730844000 | 623.79999 | 9.77 | 1.59 | 622.08 | 623.95 | 622.08 | 0 |
| 1730757600 | 614.03 | 0.71 | 0.12 | 611.32 | 614.54 | 611.16999 | 0 |
| 1730494800 | 613.32 | 3.58 | 0.59 | 613.89 | 616.4 | 613.19 | 0 |
| 1730408400 | 609.74 | -5.22 | -0.85 | 613.25 | 613.69 | 609.38 | 0 |
| 1730322000 | 614.96 | -7.86 | -1.26 | 616.97 | 617.45 | 614.35 | 0 |
| 1730235600 | 622.82 | 2.76 | 0.45 | 622.59 | 624.16 | 621.42999 | 0 |
| 1730149200 | 620.05999 | 3.47 | 0.56 | 620.33 | 620.45 | 618.04 | 0 |
| 1729890000 | 616.59 | -0.83 | -0.13 | 616.6 | 617.41 | 615.94 | 0 |
| 1729803600 | 617.41999 | -5.4 | -0.87 | 616.57 | 617.57 | 616.04999 | 0 |
| 1729717200 | 622.82 | 4.01 | 0.65 | 625.61 | 625.84 | 622.16 | 0 |
| 1729630800 | 618.80999 | -1.75 | -0.28 | 619.38 | 619.80999 | 617.52 | 0 |
| 1729544400 | 620.55999 | -6.82 | -1.09 | 619.74 | 621.59 | 619.34 | 0 |
| 1729285200 | 627.38 | 12.06 | 1.96 | 626.32 | 629.05999 | 625.95 | 0 |
| 1729198800 | 615.32 | -5.23 | -0.84 | 615.98 | 617 | 614.73 | 0 |
| 1729112400 | 620.54999 | -2.26 | -0.36 | 621.84 | 622.4 | 620.11 | 0 |
| 1729026000 | 622.80999 | -17.18 | -2.68 | 622.73 | 625.84 | 622.07 | 0 |
| 1728939600 | 639.99 | -1.11 | -0.17 | 639.7 | 640.7 | 638.66 | 0 |
| 1728680400 | 641.1 | -0.64 | -0.10 | 640.73 | 641.12 | 639.16999 | 0 |
| 1728594000 | 641.74 | 10.04 | 1.59 | 640.61 | 641.95 | 640.34 | 0 |
| 1728507600 | 631.7 | -5.92 | -0.93 | 633.80999 | 635.82 | 631.33 | 0 |
| 1728421200 | 637.62 | -32.9 | -4.91 | 643.41999 | 644.32 | 636.75 | 0 |
| 1728334800 | 670.52 | 1.15 | 0.17 | 670.22 | 672.24 | 669.44 | 0 |
| 1728075600 | 669.37 | 8.19 | 1.24 | 668.69 | 669.73 | 667.79 | 0 |
| 1727989200 | 661.17999 | -12.12 | -1.80 | 664 | 665.39 | 659.55999 | 0 |
| 1727902800 | 673.3 | 23.82 | 3.67 | 670.52 | 674.73 | 668.88 | 0 |
| 1727816400 | 649.48 | 1.99 | 0.31 | 647.24 | 649.69 | 646.54 | 0 |
| 1727730000 | 647.49 | 4.82 | 0.75 | 650.19 | 650.29 | 647.41999 | 0 |
| 1727470800 | 642.66999 | 10.58 | 1.67 | 640.26 | 644 | 639.55999 | 0 |
| 1727384400 | 632.09 | 20.65 | 3.38 | 626.63 | 632.91 | 625.32 | 0 |
| 1727298000 | 611.44 | 2.11 | 0.35 | 610.55999 | 612.29 | 609.54999 | 0 |
| 1727211600 | 609.33 | 16.76 | 2.83 | 605.07 | 609.82 | 604.51 | 0 |
| 1727125200 | 592.57 | 1.54 | 0.26 | 591.14 | 592.98 | 590.98 | 0 |
| 1726866000 | 591.03 | 4.15 | 0.71 | 592.72 | 593.57 | 589.62 | 0 |
| 1726779600 | 586.88 | 7.17 | 1.24 | 586.29999 | 588.17999 | 585.79 | 0 |
| 1726693200 | 579.71 | -0.5 | -0.09 | 580.57 | 581.15 | 579.2 | 0 |
| 1726606800 | 580.21 | 4.29 | 0.74 | 579.41999 | 580.23 | 578.97 | 0 |
| 1726520400 | 575.91999 | 2.75 | 0.48 | 573.73 | 576.05999 | 573.64 | 0 |
| 1726261200 | 573.16999 | 2.16 | 0.38 | 572.58 | 574.11 | 571.85 | 0 |
| 1726174800 | 571.01 | 7.08 | 1.26 | 567.41 | 571.36 | 566.59 | 0 |
| 1726088400 | 563.92999 | -0.81 | -0.14 | 564.09 | 564.47 | 562.41 | 0 |
| 1726002000 | 564.74 | 1.77 | 0.31 | 567.1 | 567.48 | 564.38 | 0 |
| 1725915600 | 562.97 | -1.57 | -0.28 | 560.87 | 563.4 | 560.78 | 0 |
| 1725656400 | 564.54 | -4.55 | -0.80 | 566.92999 | 567.11 | 564.30999 | 0 |
| 1725570000 | 569.09 | -0.31 | -0.05 | 567.67999 | 569.12 | 567.55999 | 0 |
| 1725483600 | 569.4 | -3.27 | -0.57 | 569.54999 | 571.04999 | 569.38 | 0 |
| 1725397200 | 572.66999 | -5.7 | -0.99 | 573.08 | 573.79999 | 572.29999 | 0 |
| 1725051600 | 578.37 | 5.8 | 1.01 | 577.55999 | 578.7 | 575.59 | 0 |
| 1724965200 | 572.57 | 1.35 | 0.24 | 572.88 | 573.65 | 571.87 | 0 |
| 1724878800 | 571.22 | -4.36 | -0.76 | 573.2 | 573.5 | 570.58 | 0 |
| 1724792400 | 575.58 | -1.77 | -0.31 | 576.42999 | 577.24 | 575.53 | 0 |
| 1724706000 | 577.35 | -3.57 | -0.61 | 584.61 | 584.85 | 576.11 | 0 |
| 1724446800 | 580.91999 | -1.16 | -0.20 | 581.23 | 582.01 | 580.22 | 0 |
| 1724360400 | 582.08 | 2.54 | 0.44 | 584.25 | 584.6 | 581.67999 | 0 |
| 1724274000 | 579.54 | -2.39 | -0.41 | 578.29999 | 580.61 | 577.88 | 0 |
