Hot Features
프리미엄
DJ Brookfield Global Infrastructure North American Listed CAD (DJBGINAC)
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 |
|---|---|---|---|---|---|---|---|
| 1739311200 | 4169.17 | 13.65 | 0.33 | 4155.52 | 4170.34 | 4115.18 | 0 |
| 1739224800 | 4155.52 | 37.8 | 0.92 | 4128.4399 | 4171.24 | 4117.32 | 0 |
| 1738965600 | 4117.72 | -12.02 | -0.29 | 4124.83 | 4134.05 | 4093.63 | 0 |
| 1738879200 | 4129.74 | -31.96 | -0.77 | 4167.71 | 4181.96 | 4109.99 | 0 |
| 1738792800 | 4161.7 | 47.79 | 1.16 | 4101.9399 | 4172.52 | 4101.9399 | 0 |
| 1738706400 | 4113.91 | -64.1 | -1.53 | 4144.18 | 4147.14 | 4105.34 | 0 |
| 1738620000 | 4178.01 | 16.49 | 0.40 | 4189.18 | 4202.08 | 4128.59 | 0 |
| 1738360800 | 4161.52 | -42.04 | -1.00 | 4210.26 | 4213.84 | 4150.1 | 0 |
| 1738274400 | 4203.56 | 62.95 | 1.52 | 4138.9399 | 4216.45 | 4138.9399 | 0 |
| 1738188000 | 4140.61 | -13.24 | -0.32 | 4166.88 | 4195.71 | 4130.66 | 0 |
| 1738101600 | 4153.85 | -25.74 | -0.62 | 4181.57 | 4190.42 | 4137.62 | 0 |
| 1738015200 | 4179.59 | -28.71 | -0.68 | 4217.42 | 4217.42 | 4135.11 | 0 |
| 1737756000 | 4208.3 | -12.57 | -0.30 | 4208.61 | 4218.99 | 4194.27 | 0 |
| 1737669600 | 4220.87 | -4.29 | -0.10 | 4225.45 | 4244.2 | 4199.4399 | 0 |
| 1737583200 | 4225.16 | -97.09 | -2.25 | 4332.71 | 4332.71 | 4222.09 | 0 |
| 1737496800 | 4322.25 | 1.98 | 0.05 | 4305.36 | 4350.91 | 4305.36 | 0 |
| 1737151200 | 4320.27 | 51.29 | 1.20 | 4280.14 | 4322.96 | 4273.9399 | 0 |
| 1737064800 | 4268.9799 | 102.32 | 2.46 | 4178.87 | 4270.24 | 4175.18 | 0 |
| 1736978400 | 4166.66 | 46.03 | 1.12 | 4110.84 | 4201.25 | 4110.84 | 0 |
| 1736892000 | 4120.63 | 51.14 | 1.26 | 4069.6 | 4134.82 | 4066.72 | 0 |
| 1736805600 | 4069.49 | -2.05 | -0.05 | 4067.76 | 4080.61 | 4046.47 | 0 |
| 1736546400 | 4071.54 | -82.21 | -1.98 | 4153.17 | 4153.17 | 4071.43 | 0 |
| 1736373600 | 4153.75 | 15.28 | 0.37 | 4147.83 | 4156.01 | 4109.21 | 0 |
| 1736287200 | 4138.47 | 4.42 | 0.11 | 4134.2299 | 4163.28 | 4132.51 | 0 |
| 1736200800 | 4134.05 | -78.46 | -1.86 | 4185.85 | 4187.02 | 4129.12 | 0 |
| 1735941600 | 4212.51 | 35.11 | 0.84 | 4180.38 | 4231.87 | 4180.38 | 0 |
| 1735855200 | 4177.4 | 30.4 | 0.73 | 4157.4 | 4202.09 | 4157.4 | 0 |
| 1735682400 | 4147 | 16.23 | 0.39 | 4140.15 | 4163.91 | 4131.68 | 0 |
| 1735596000 | 4130.77 | -11.96 | -0.29 | 4139.71 | 4139.71 | 4106 | 0 |
| 1735336800 | 4142.7299 | -7.38 | -0.18 | 4148.3 | 4161.96 | 4124.78 | 0 |
| 1735250400 | 4150.11 | -0.08 | -0.00 | 4157.42 | 4157.42 | 4133.88 | 0 |
| 1735077600 | 4150.1899 | 20.69 | 0.50 | 4128.11 | 4153.57 | 4122.32 | 0 |
| 1734991200 | 4129.5 | 21.76 | 0.53 | 4119.34 | 4130.49 | 4081.45 | 0 |
| 1734732000 | 4107.74 | 58 | 1.43 | 4049.01 | 4110.2299 | 4042.61 | 0 |
| 1734645600 | 4049.74 | -9.31 | -0.23 | 4040.46 | 4073.81 | 4039.91 | 0 |
| 1734559200 | 4059.05 | -83.47 | -2.01 | 4143.6899 | 4143.6899 | 4055.82 | 0 |
| 1734472800 | 4142.52 | 3.01 | 0.07 | 4146.61 | 4163.42 | 4116.12 | 0 |
| 1734386400 | 4139.51 | -39.64 | -0.95 | 4183.24 | 4183.24 | 4139.01 | 0 |
| 1734127200 | 4179.15 | -9.86 | -0.24 | 4188.3 | 4196.03 | 4172.47 | 0 |
| 1734040800 | 4189.01 | 2 | 0.05 | 4193.21 | 4202.85 | 4178 | 0 |
| 1733954400 | 4187.01 | -15.26 | -0.36 | 4205.2 | 4217.72 | 4177.04 | 0 |
| 1733868000 | 4202.27 | -34.54 | -0.82 | 4237.05 | 4238.04 | 4195.61 | 0 |
| 1733781600 | 4236.81 | -50.31 | -1.17 | 4277.27 | 4284.37 | 4222.8 | 0 |
| 1733522400 | 4287.12 | -14.54 | -0.34 | 4321.01 | 4326.99 | 4274.7 | 0 |
| 1733436000 | 4301.66 | 14.45 | 0.34 | 4277.13 | 4326.77 | 4277.13 | 0 |
| 1733349600 | 4287.21 | -21.3 | -0.49 | 4305.85 | 4306.5 | 4266.47 | 0 |
| 1733263200 | 4308.51 | 2.46 | 0.06 | 4303.32 | 4332.4 | 4303.32 | 0 |
| 1733176800 | 4306.05 | -64.25 | -1.47 | 4381.18 | 4381.18 | 4300.99 | 0 |
| 1732917600 | 4370.3 | -0.15 | -0.00 | 4373.45 | 4387.08 | 4366.04 | 0 |
| 1732744800 | 4370.45 | -1.5 | -0.03 | 4371.7 | 4389.15 | 4367.29 | 0 |
| 1732658400 | 4371.95 | 32.39 | 0.75 | 4372.2299 | 4381.45 | 4350.62 | 0 |
| 1732572000 | 4339.56 | -24.16 | -0.55 | 4361.2 | 4384.38 | 4319.96 | 0 |
| 1732312800 | 4363.72 | -0.71 | -0.02 | 4363.92 | 4390.24 | 4363.29 | 0 |
| 1732226400 | 4364.43 | 57.73 | 1.34 | 4302.03 | 4366.47 | 4292.86 | 0 |
| 1732140000 | 4306.7 | 0.17 | 0.00 | 4314.1899 | 4324.83 | 4290.6899 | 0 |
| 1732053600 | 4306.53 | 18.51 | 0.43 | 4282.34 | 4308.87 | 4261.34 | 0 |
| 1731967200 | 4288.02 | 21.73 | 0.51 | 4263.79 | 4294.33 | 4255.15 | 0 |
| 1731708000 | 4266.29 | 47.68 | 1.13 | 4221.21 | 4268.18 | 4206.76 | 0 |
| 1731621600 | 4218.61 | 16.14 | 0.38 | 4204.4 | 4232.75 | 4200.3 | 0 |
| 1731535200 | 4202.47 | 3.28 | 0.08 | 4205.9399 | 4228.27 | 4196.54 | 0 |
| 1731448800 | 4199.1899 | -27.14 | -0.64 | 4231.4799 | 4232.13 | 4190.51 | 0 |
