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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731362400 | 4226.33 | 31.66 | 0.75 | 4203.06 | 4236.6 | 4203.06 | 0 |
| 1731103200 | 4194.67 | 58.22 | 1.41 | 4147.49 | 4208.62 | 4147.49 | 0 |
| 1731016800 | 4136.45 | 8.43 | 0.20 | 4111.06 | 4151.91 | 4110.83 | 0 |
| 1730930400 | 4128.02 | 44.15 | 1.08 | 4112.91 | 4139 | 4086.84 | 0 |
| 1730844000 | 4083.87 | 35.29 | 0.87 | 4039.84 | 4084.87 | 4028.88 | 0 |
| 1730757600 | 4048.58 | 8.29 | 0.21 | 4025.6 | 4053.01 | 4014.8 | 0 |
| 1730494800 | 4040.29 | -44.65 | -1.09 | 4083.57 | 4105.45 | 4036.91 | 0 |
| 1730408400 | 4084.94 | 1.79 | 0.04 | 4083.38 | 4109.76 | 4067.66 | 0 |
| 1730322000 | 4083.15 | 7.83 | 0.19 | 4078.58 | 4105.15 | 4078.58 | 0 |
| 1730235600 | 4075.32 | -55.09 | -1.33 | 4134.31 | 4134.31 | 4062 | 0 |
| 1730149200 | 4130.41 | 3.17 | 0.08 | 4127.24 | 4142.59 | 4124.16 | 0 |
| 1729890000 | 4127.24 | -30.45 | -0.73 | 4155.45 | 4169.04 | 4122.11 | 0 |
| 1729803600 | 4157.6899 | 8.11 | 0.20 | 4144.9799 | 4167.21 | 4144.9799 | 0 |
| 1729717200 | 4149.58 | 16.68 | 0.40 | 4137.7299 | 4154.59 | 4132.26 | 0 |
| 1729630800 | 4132.9 | -0.94 | -0.02 | 4130.46 | 4138.83 | 4105.71 | 0 |
| 1729544400 | 4133.84 | -31.63 | -0.76 | 4169.85 | 4180.38 | 4124.26 | 0 |
| 1729285200 | 4165.47 | 29.88 | 0.72 | 4133.12 | 4165.78 | 4122.31 | 0 |
| 1729198800 | 4135.59 | -9.63 | -0.23 | 4152.82 | 4153.42 | 4128.06 | 0 |
| 1729112400 | 4145.22 | 21.7 | 0.53 | 4121.83 | 4152.31 | 4121.83 | 0 |
| 1729026000 | 4123.52 | 29.49 | 0.72 | 4097.88 | 4138.89 | 4097.88 | 0 |
| 1728939600 | 4094.03 | 39.21 | 0.97 | 4062.43 | 4098.21 | 4056.17 | 0 |
| 1728680400 | 4054.82 | 46.92 | 1.17 | 4010.96 | 4054.88 | 4010.96 | 0 |
| 1728594000 | 4007.9 | -5.86 | -0.15 | 4022.74 | 4037.78 | 4006.96 | 0 |
| 1728507600 | 4013.76 | 24.65 | 0.62 | 3997.13 | 4018.41 | 3974.68 | 0 |
| 1728421200 | 3989.11 | 1.67 | 0.04 | 3994.65 | 3999.59 | 3973.59 | 0 |
| 1728334800 | 3987.44 | -16.52 | -0.41 | 4009.68 | 4009.68 | 3979.2 | 0 |
| 1728075600 | 4003.96 | 5.87 | 0.15 | 4005.49 | 4006.38 | 3973.55 | 0 |
| 1727989200 | 3998.09 | 1.3 | 0.03 | 4004.64 | 4004.64 | 3980.1 | 0 |
| 1727902800 | 3996.79 | 4.26 | 0.11 | 3992.59 | 4003.02 | 3973.98 | 0 |
| 1727816400 | 3992.53 | 17.75 | 0.45 | 3971.45 | 4002.95 | 3956.53 | 0 |
| 1727730000 | 3974.78 | 25.1 | 0.64 | 3944 | 3975.55 | 3927.09 | 0 |
| 1727470800 | 3949.68 | 25.86 | 0.66 | 3923.77 | 3957.67 | 3923.41 | 0 |
| 1727384400 | 3923.82 | -44.49 | -1.12 | 3966.35 | 3966.35 | 3915.78 | 0 |
| 1727298000 | 3968.31 | 4.7 | 0.12 | 3964.08 | 3978.52 | 3951.74 | 0 |
| 1727211600 | 3963.61 | -32.62 | -0.82 | 3989.75 | 4004.56 | 3963.09 | 0 |
| 1727125200 | 3996.23 | 19.99 | 0.50 | 3966.3 | 3996.47 | 3966.3 | 0 |
| 1726866000 | 3976.24 | 31 | 0.79 | 3947.08 | 3977.24 | 3934.85 | 0 |
| 1726779600 | 3945.24 | -41.63 | -1.04 | 3976.8 | 3979.83 | 3929.78 | 0 |
| 1726693200 | 3986.87 | -32.23 | -0.80 | 4014.53 | 4018.44 | 3971.02 | 0 |
| 1726606800 | 4019.1 | -1.81 | -0.05 | 4024.77 | 4035.55 | 4013.5 | 0 |
| 1726520400 | 4020.91 | 38.29 | 0.96 | 3981.85 | 4029.8 | 3981.85 | 0 |
| 1726261200 | 3982.62 | 36.32 | 0.92 | 3945.64 | 3983.49 | 3940.47 | 0 |
| 1726174800 | 3946.3 | 12.09 | 0.31 | 3938.45 | 3950.97 | 3930.8 | 0 |
| 1726088400 | 3934.21 | -28.09 | -0.71 | 3960.22 | 3960.22 | 3903.95 | 0 |
| 1726002000 | 3962.3 | 18.93 | 0.48 | 3946.91 | 3977.78 | 3937.67 | 0 |
| 1725915600 | 3943.37 | 23.18 | 0.59 | 3919.78 | 3945.68 | 3917.15 | 0 |
| 1725656400 | 3920.19 | -3.51 | -0.09 | 3926.77 | 3943.99 | 3911.55 | 0 |
| 1725570000 | 3923.7 | 11.42 | 0.29 | 3912.05 | 3943.37 | 3912.05 | 0 |
| 1725483600 | 3912.28 | 0.41 | 0.01 | 3911.22 | 3944.82 | 3899.47 | 0 |
| 1725397200 | 3911.87 | 37.45 | 0.97 | 3887.71 | 3924.68 | 3872.12 | 0 |
| 1725051600 | 3874.42 | 29.33 | 0.76 | 3847.41 | 3874.47 | 3845.68 | 0 |
| 1724965200 | 3845.09 | 16.92 | 0.44 | 3830.01 | 3846.26 | 3804.93 | 0 |
| 1724878800 | 3828.17 | 4.45 | 0.12 | 3827.42 | 3845.34 | 3819.71 | 0 |
| 1724792400 | 3823.72 | -22.25 | -0.58 | 3842.5 | 3842.5 | 3821.82 | 0 |
| 1724706000 | 3845.97 | 8.06 | 0.21 | 3831.96 | 3859.31 | 3831.96 | 0 |
| 1724446800 | 3837.91 | 20.75 | 0.54 | 3810.15 | 3839.69 | 3810.15 | 0 |
| 1724360400 | 3817.16 | 9.84 | 0.26 | 3805.5 | 3821.08 | 3805.07 | 0 |
