Hot Features
프리미엄
DJ Brookfield Global Infrastructure Composite Index USD (DJBGICU)
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 |
|---|---|---|---|---|---|---|---|
| 1738188000 | 3987.56 | -14.72 | -0.37 | 3997.05 | 4017 | 3974.44 | 0 |
| 1738101600 | 4002.28 | -12.81 | -0.32 | 4012.47 | 4027.76 | 3986.2 | 0 |
| 1738015200 | 4015.09 | -28.46 | -0.70 | 4045.33 | 4058.01 | 3989.2 | 0 |
| 1737756000 | 4043.55 | -3.1 | -0.08 | 4055.37 | 4056.64 | 4034.37 | 0 |
| 1737669600 | 4046.65 | 6.21 | 0.15 | 4042.96 | 4057.77 | 4034.48 | 0 |
| 1737583200 | 4040.44 | -73.83 | -1.79 | 4112.65 | 4116.43 | 4039.85 | 0 |
| 1737496800 | 4114.27 | 51.86 | 1.28 | 4069.96 | 4127.28 | 4066.74 | 0 |
| 1737151200 | 4062.41 | 28.93 | 0.72 | 4041.88 | 4079.67 | 4039.81 | 0 |
| 1737064800 | 4033.48 | 55.72 | 1.40 | 3973.96 | 4033.84 | 3968.66 | 0 |
| 1736978400 | 3977.76 | 47.28 | 1.20 | 3941.13 | 4004.36 | 3937.88 | 0 |
| 1736892000 | 3930.48 | 50.3 | 1.30 | 3888.58 | 3938.23 | 3879.08 | 0 |
| 1736805600 | 3880.18 | -0.58 | -0.01 | 3875.53 | 3888.1 | 3864.24 | 0 |
| 1736546400 | 3880.76 | -81.18 | -2.05 | 3954.75 | 3954.75 | 3877.27 | 0 |
| 1736373600 | 3961.94 | -4.27 | -0.11 | 3957.34 | 3962.13 | 3926.32 | 0 |
| 1736287200 | 3966.21 | -7.09 | -0.18 | 3968.08 | 3991.68 | 3961.59 | 0 |
| 1736200800 | 3973.3 | -17.08 | -0.43 | 3998.37 | 4009.19 | 3968.2 | 0 |
| 1735941600 | 3990.38 | 10.69 | 0.27 | 3978.64 | 3999.88 | 3976.51 | 0 |
| 1735855200 | 3979.69 | 17.48 | 0.44 | 3959.68 | 3989.36 | 3954.72 | 0 |
| 1735682400 | 3962.21 | 5.34 | 0.13 | 3955.07 | 3974.12 | 3948.46 | 0 |
| 1735596000 | 3956.87 | 1.68 | 0.04 | 3950.96 | 3961.91 | 3922.76 | 0 |
| 1735336800 | 3955.19 | -0.05 | -0.00 | 3954.18 | 3966.42 | 3941.82 | 0 |
| 1735250400 | 3955.24 | -11.58 | -0.29 | 3966.02 | 3967.15 | 3947.45 | 0 |
| 1735077600 | 3966.82 | 22.12 | 0.56 | 3946.38 | 3967.03 | 3944.91 | 0 |
| 1734991200 | 3944.7 | 22.58 | 0.58 | 3923.29 | 3946.14 | 3896.3 | 0 |
| 1734732000 | 3922.12 | 51.72 | 1.34 | 3869.77 | 3926.79 | 3861.02 | 0 |
| 1734645600 | 3870.4 | -6.07 | -0.16 | 3871.21 | 3896.57 | 3869.97 | 0 |
| 1734559200 | 3876.47 | -95.02 | -2.39 | 3972.78 | 3973.52 | 3876.26 | 0 |
| 1734472800 | 3971.49 | -17.22 | -0.43 | 3980.81 | 3986.39 | 3957.82 | 0 |
| 1734386400 | 3988.71 | -35.56 | -0.88 | 4022.41 | 4023.79 | 3988.21 | 0 |
| 1734127200 | 4024.27 | -14.92 | -0.37 | 4037.62 | 4041.06 | 4017.8 | 0 |
| 1734040800 | 4039.19 | -12.21 | -0.30 | 4053.41 | 4063.93 | 4033.56 | 0 |
| 1733954400 | 4051.4 | -4.95 | -0.12 | 4053.23 | 4067.99 | 4048.38 | 0 |
| 1733868000 | 4056.35 | -33.51 | -0.82 | 4083.01 | 4084.52 | 4052.7 | 0 |
| 1733781600 | 4089.86 | -41 | -0.99 | 4135.26 | 4143.82 | 4087.93 | 0 |
| 1733522400 | 4130.86 | -41.27 | -0.99 | 4171.51 | 4174.32 | 4121.58 | 0 |
| 1733436000 | 4172.13 | 33.65 | 0.81 | 4147.9399 | 4181.64 | 4143.08 | 0 |
| 1733349600 | 4138.4799 | -15.24 | -0.37 | 4149.76 | 4156.7299 | 4126.2 | 0 |
| 1733263200 | 4153.72 | -1.52 | -0.04 | 4161.1899 | 4180.17 | 4152.59 | 0 |
| 1733176800 | 4155.24 | -60.95 | -1.45 | 4204.41 | 4216.02 | 4138.4399 | 0 |
| 1732917600 | 4216.1899 | 18.56 | 0.44 | 4202.13 | 4223.36 | 4196.81 | 0 |
| 1732744800 | 4197.63 | 20.52 | 0.49 | 4178.58 | 4211.4799 | 4174.12 | 0 |
| 1732658400 | 4177.11 | 1.62 | 0.04 | 4161.99 | 4177.96 | 4158.63 | 0 |
| 1732572000 | 4175.49 | -10.33 | -0.25 | 4195.07 | 4216.99 | 4160.16 | 0 |
| 1732312800 | 4185.82 | 10.78 | 0.26 | 4181.4 | 4202.7299 | 4169.96 | 0 |
| 1732226400 | 4175.04 | 39.82 | 0.96 | 4132.01 | 4177.18 | 4127.67 | 0 |
| 1732140000 | 4135.22 | -1.72 | -0.04 | 4143.17 | 4145.41 | 4117.53 | 0 |
| 1732053600 | 4136.9399 | 30.33 | 0.74 | 4111.8 | 4138.36 | 4091.11 | 0 |
| 1731967200 | 4106.61 | 38.89 | 0.96 | 4071.86 | 4106.79 | 4065.73 | 0 |
| 1731708000 | 4067.72 | 25.34 | 0.63 | 4045.72 | 4068.98 | 4034.18 | 0 |
| 1731621600 | 4042.38 | 10.93 | 0.27 | 4028.37 | 4058.02 | 4027.38 | 0 |
| 1731535200 | 4031.45 | -23.8 | -0.59 | 4047.54 | 4055.66 | 4028.38 | 0 |
| 1731448800 | 4055.25 | -42.63 | -1.04 | 4083.9 | 4088.51 | 4044.81 | 0 |
| 1731362400 | 4097.88 | 23.56 | 0.58 | 4080.16 | 4104.2 | 4075.91 | 0 |
| 1731103200 | 4074.32 | 17.51 | 0.43 | 4057.25 | 4081.38 | 4050.06 | 0 |
| 1731016800 | 4056.81 | 30.13 | 0.75 | 4039.29 | 4067.71 | 4032.16 | 0 |
| 1730930400 | 4026.68 | -12.07 | -0.30 | 4017.73 | 4035.11 | 3992.29 | 0 |
| 1730844000 | 4038.75 | 45.25 | 1.13 | 3999.4 | 4038.76 | 3992.73 | 0 |
| 1730757600 | 3993.5 | 17.99 | 0.45 | 3987.72 | 4006.18 | 3972.78 | 0 |
| 1730494800 | 3975.51 | -33.52 | -0.84 | 4005.77 | 4028.32 | 3973.76 | 0 |
| 1730408400 | 4009.03 | -11.3 | -0.28 | 4018.62 | 4025.44 | 4001.54 | 0 |
| 1730322000 | 4020.33 | 2.6 | 0.06 | 4016.31 | 4035.87 | 4006.76 | 0 |
