Hot Features
프리미엄
DJ Brookfield Glbl Infrastructr Net0 2050 Climate Trans ESG NTR (DJBICEEN)
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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 1525.05 | 11.53 | 0.76 | 1503.97 | 1528.49 | 1490.6199 | 0 |
| 1744318800 | 1513.52 | -2.3 | -0.15 | 1529.08 | 1531.76 | 1495.1199 | 0 |
| 1744232400 | 1515.82 | 6.98 | 0.46 | 1488.08 | 1520.1 | 1463.6 | 0 |
| 1744146000 | 1508.84 | -8.06 | -0.53 | 1516.75 | 1543.8 | 1499.18 | 0 |
| 1744059600 | 1516.9 | -50.94 | -3.25 | 1535.6199 | 1555.8599 | 1497.78 | 0 |
| 1743800400 | 1567.84 | -65.5 | -4.01 | 1632.13 | 1634.97 | 1567.05 | 0 |
| 1743714000 | 1633.34 | 10.25 | 0.63 | 1624.47 | 1641.78 | 1608.68 | 0 |
| 1743627600 | 1623.09 | -2.2 | -0.14 | 1627.6 | 1628.99 | 1618.54 | 0 |
| 1743541200 | 1625.29 | 12.28 | 0.76 | 1614.65 | 1625.58 | 1609.97 | 0 |
| 1743454800 | 1613.01 | 2.96 | 0.18 | 1610.99 | 1619.79 | 1606.07 | 0 |
| 1743195600 | 1610.05 | 7.35 | 0.46 | 1602.97 | 1613.6099 | 1602.85 | 0 |
| 1743109200 | 1602.7 | -2.11 | -0.13 | 1603.59 | 1609.59 | 1600.72 | 0 |
| 1743022800 | 1604.81 | 9.56 | 0.60 | 1598.32 | 1607.27 | 1597.16 | 0 |
| 1742936400 | 1595.25 | -5.42 | -0.34 | 1601.41 | 1607.76 | 1592.48 | 0 |
| 1742850000 | 1600.67 | -2.13 | -0.13 | 1598.6 | 1608.31 | 1595.33 | 0 |
| 1742590800 | 1602.8 | 0.62 | 0.04 | 1605.54 | 1608.29 | 1597.98 | 0 |
| 1742504400 | 1602.18 | 15.22 | 0.96 | 1588.1 | 1604.06 | 1587.99 | 0 |
| 1742418000 | 1586.96 | 6.72 | 0.43 | 1582.98 | 1591.38 | 1580.31 | 0 |
| 1742331600 | 1580.24 | -2.29 | -0.14 | 1580.57 | 1585.43 | 1574 | 0 |
| 1742245200 | 1582.53 | 14.09 | 0.90 | 1570.38 | 1587.81 | 1570.19 | 0 |
| 1741986000 | 1568.44 | 22.21 | 1.44 | 1549.8599 | 1569.4 | 1541.1099 | 0 |
| 1741899600 | 1546.23 | 6.79 | 0.44 | 1541.3699 | 1553.74 | 1538.19 | 0 |
| 1741813200 | 1539.44 | -2.81 | -0.18 | 1542.9 | 1546.23 | 1531.1099 | 0 |
| 1741726800 | 1542.25 | -15.82 | -1.02 | 1553.02 | 1554.5 | 1536.51 | 0 |
| 1741640400 | 1558.07 | 10.66 | 0.69 | 1548.93 | 1570.48 | 1548.44 | 0 |
| 1741384800 | 1547.41 | 10.74 | 0.70 | 1528.58 | 1549.73 | 1524.54 | 0 |
| 1741298400 | 1536.67 | -21.4 | -1.37 | 1548.76 | 1552.1199 | 1524.1199 | 0 |
| 1741212000 | 1558.07 | -23.28 | -1.47 | 1567.28 | 1569.89 | 1548 | 0 |
| 1741125600 | 1581.35 | -15.5 | -0.97 | 1597.8699 | 1603.81 | 1579.57 | 0 |
| 1741039200 | 1596.85 | -11.07 | -0.69 | 1598.56 | 1603.89 | 1592.25 | 0 |
| 1740780000 | 1607.92 | 16.26 | 1.02 | 1588.96 | 1608.41 | 1587.1099 | 0 |
| 1740693600 | 1591.66 | 6.62 | 0.42 | 1583.47 | 1593.98 | 1580.84 | 0 |
| 1740607200 | 1585.04 | 1.73 | 0.11 | 1583.57 | 1590.8 | 1580.49 | 0 |
| 1740520800 | 1583.31 | 2.27 | 0.14 | 1579.08 | 1589.9 | 1574.94 | 0 |
| 1740434400 | 1581.04 | 4.45 | 0.28 | 1579.78 | 1586.63 | 1578.56 | 0 |
| 1740175200 | 1576.59 | 2.76 | 0.18 | 1574.01 | 1581.88 | 1572.34 | 0 |
| 1740088800 | 1573.83 | -6.8 | -0.43 | 1579.91 | 1581.58 | 1567.5 | 0 |
| 1740002400 | 1580.63 | -3.32 | -0.21 | 1582.03 | 1586.8699 | 1576.3699 | 0 |
| 1739916000 | 1583.95 | 7.59 | 0.48 | 1576.95 | 1585.41 | 1574.42 | 0 |
| 1739570400 | 1576.3599 | -15.64 | -0.98 | 1589.26 | 1593.29 | 1576.27 | 0 |
| 1739484000 | 1592 | 6.74 | 0.43 | 1584.1099 | 1596.47 | 1581.63 | 0 |
| 1739397600 | 1585.26 | -11.18 | -0.70 | 1597.27 | 1598.75 | 1580.24 | 0 |
| 1739311200 | 1596.44 | 1 | 0.06 | 1597.64 | 1597.84 | 1585.79 | 0 |
| 1739224800 | 1595.44 | 8.58 | 0.54 | 1589.46 | 1598.16 | 1584.59 | 0 |
| 1738965600 | 1586.8599 | 4.27 | 0.27 | 1585.3599 | 1588.03 | 1577.43 | 0 |
| 1738879200 | 1582.59 | -2.1 | -0.13 | 1587.8 | 1592.07 | 1579.25 | 0 |
| 1738792800 | 1584.69 | 12.73 | 0.81 | 1571.57 | 1586.63 | 1569.32 | 0 |
| 1738706400 | 1571.96 | -7.33 | -0.46 | 1575 | 1579.41 | 1567.03 | 0 |
| 1738620000 | 1579.29 | 7.5 | 0.48 | 1575.55 | 1582.8 | 1561.1 | 0 |
| 1738360800 | 1571.79 | -3.49 | -0.22 | 1577.88 | 1581.88 | 1569.05 | 0 |
| 1738274400 | 1575.28 | 15.22 | 0.98 | 1559.77 | 1578.65 | 1558.19 | 0 |
| 1738188000 | 1560.06 | -5.99 | -0.38 | 1564.27 | 1573.45 | 1557.53 | 0 |
| 1738101600 | 1566.05 | -3.92 | -0.25 | 1578.7 | 1582.04 | 1563.07 | 0 |
| 1738015200 | 1569.97 | 6.71 | 0.43 | 1567.6099 | 1573.3 | 1558.07 | 0 |
| 1737756000 | 1563.26 | -13.7 | -0.87 | 1570.55 | 1571.09 | 1557.45 | 0 |
| 1737669600 | 1576.96 | 5.12 | 0.33 | 1575.83 | 1577.91 | 1571.5 | 0 |
| 1737583200 | 1571.84 | -21.86 | -1.37 | 1595 | 1596.02 | 1571.1 | 0 |
| 1737496800 | 1593.7 | -6.46 | -0.40 | 1589.3699 | 1602.33 | 1588.39 | 0 |
| 1737151200 | 1600.16 | 17.37 | 1.10 | 1588.28 | 1602.31 | 1587.04 | 0 |
| 1737064800 | 1582.79 | 24.73 | 1.59 | 1557.09 | 1582.94 | 1555.69 | 0 |
| 1736978400 | 1558.06 | 20.91 | 1.36 | 1544.2 | 1564.59 | 1541.6199 | 0 |
| 1736892000 | 1537.15 | -0.14 | -0.01 | 1533.42 | 1540.82 | 1529.25 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
