Hot Features
프리미엄
DJ Brookfield Global Infrastructure Net0 2050 Climate Trans ESG (DJBICEUP)
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 |
|---|---|---|---|---|---|---|---|
| 1738620000 | 1233.59 | -1.34 | -0.11 | 1223.8699 | 1236.09 | 1214.16 | 0 |
| 1738360800 | 1234.93 | -7.28 | -0.59 | 1243.43 | 1248.19 | 1234.27 | 0 |
| 1738274400 | 1242.21 | 9.5 | 0.77 | 1233 | 1248 | 1232.95 | 0 |
| 1738188000 | 1232.71 | -6.75 | -0.54 | 1236.8699 | 1240.8 | 1228.51 | 0 |
| 1738101600 | 1239.46 | -9.78 | -0.78 | 1248.8599 | 1251.88 | 1236.48 | 0 |
| 1738015200 | 1249.24 | 4.51 | 0.36 | 1245.33 | 1254.78 | 1240.31 | 0 |
| 1737756000 | 1244.73 | -1.22 | -0.10 | 1249.58 | 1250.15 | 1241.19 | 0 |
| 1737669600 | 1245.95 | 4.65 | 0.37 | 1242.78 | 1247.72 | 1240.08 | 0 |
| 1737583200 | 1241.3 | -18.83 | -1.49 | 1259.96 | 1261.56 | 1241.2 | 0 |
| 1737496800 | 1260.13 | 13.06 | 1.05 | 1249.48 | 1265.53 | 1248.53 | 0 |
| 1737151200 | 1247.07 | 10.18 | 0.82 | 1240.82 | 1251.23 | 1239.84 | 0 |
| 1737064800 | 1236.89 | 19.92 | 1.64 | 1216.1 | 1236.98 | 1213.08 | 0 |
| 1736978400 | 1216.97 | 15.05 | 1.25 | 1207.09 | 1227.6099 | 1205.64 | 0 |
| 1736892000 | 1201.92 | 9.8 | 0.82 | 1194.69 | 1204.08 | 1190.92 | 0 |
| 1736805600 | 1192.1199 | -0.05 | -0.00 | 1190.42 | 1192.76 | 1185.64 | 0 |
| 1736546400 | 1192.17 | -28.08 | -2.30 | 1217.47 | 1217.49 | 1191.96 | 0 |
| 1736373600 | 1220.25 | -5.04 | -0.41 | 1221.67 | 1221.98 | 1207.85 | 0 |
| 1736287200 | 1225.29 | -6.15 | -0.50 | 1229.1199 | 1236.38 | 1223.98 | 0 |
| 1736200800 | 1231.44 | -2.85 | -0.23 | 1237.69 | 1242.28 | 1230.38 | 0 |
| 1735941600 | 1234.29 | 2.3 | 0.19 | 1231.53 | 1237.23 | 1230.8699 | 0 |
| 1735855200 | 1231.99 | 3.11 | 0.25 | 1229.14 | 1235.53 | 1227.52 | 0 |
| 1735682400 | 1228.88 | -0.16 | -0.01 | 1227.88 | 1232.02 | 1224.74 | 0 |
| 1735596000 | 1229.04 | -0.87 | -0.07 | 1227.72 | 1230.74 | 1218.6199 | 0 |
| 1735336800 | 1229.91 | -0.35 | -0.03 | 1229.05 | 1233.8699 | 1225.81 | 0 |
| 1735250400 | 1230.26 | -0.98 | -0.08 | 1231.05 | 1231.55 | 1227.48 | 0 |
| 1735077600 | 1231.24 | 3.23 | 0.26 | 1228.14 | 1231.35 | 1227.38 | 0 |
| 1734991200 | 1228.01 | 8.69 | 0.71 | 1219.39 | 1228.49 | 1213.93 | 0 |
| 1734732000 | 1219.32 | 13.91 | 1.15 | 1204.89 | 1222.17 | 1202.48 | 0 |
| 1734645600 | 1205.41 | -6.3 | -0.52 | 1210.48 | 1212.69 | 1205.27 | 0 |
| 1734559200 | 1211.71 | -26.09 | -2.11 | 1238.64 | 1238.88 | 1211.67 | 0 |
| 1734472800 | 1237.8 | -5 | -0.40 | 1239.56 | 1243.81 | 1234.57 | 0 |
| 1734386400 | 1242.8 | -9.51 | -0.76 | 1252.38 | 1252.93 | 1242.7 | 0 |
| 1734127200 | 1252.31 | -4.91 | -0.39 | 1256.5 | 1257.82 | 1249.32 | 0 |
| 1734040800 | 1257.22 | -5.95 | -0.47 | 1264.16 | 1265.27 | 1255.7 | 0 |
| 1733954400 | 1263.17 | -4.99 | -0.39 | 1266.3599 | 1269.6099 | 1262.35 | 0 |
| 1733868000 | 1268.16 | -13.6 | -1.06 | 1279.1099 | 1279.59 | 1267.26 | 0 |
| 1733781600 | 1281.76 | -6.57 | -0.51 | 1289.6099 | 1293.89 | 1281.07 | 0 |
| 1733522400 | 1288.33 | -12.88 | -0.99 | 1299.58 | 1300.93 | 1284.57 | 0 |
| 1733436000 | 1301.21 | 14.96 | 1.16 | 1291.01 | 1303.04 | 1289.23 | 0 |
| 1733349600 | 1286.25 | -1.25 | -0.10 | 1285.79 | 1289.67 | 1282.06 | 0 |
| 1733263200 | 1287.5 | 0.57 | 0.04 | 1289.07 | 1293.91 | 1286.88 | 0 |
| 1733176800 | 1286.93 | -13.19 | -1.01 | 1295.92 | 1300.64 | 1281.65 | 0 |
| 1732917600 | 1300.1199 | 1.59 | 0.12 | 1299.29 | 1301.57 | 1295.56 | 0 |
| 1732744800 | 1298.53 | 7.46 | 0.58 | 1291.1 | 1301.75 | 1289.85 | 0 |
| 1732658400 | 1291.07 | -0.89 | -0.07 | 1287.35 | 1291.73 | 1284.81 | 0 |
| 1732572000 | 1291.96 | 5.49 | 0.43 | 1291.04 | 1299.14 | 1288.14 | 0 |
| 1732312800 | 1286.47 | 5.68 | 0.44 | 1283.89 | 1291.44 | 1279.56 | 0 |
| 1732226400 | 1280.79 | 6.36 | 0.50 | 1272 | 1281.63 | 1270.31 | 0 |
| 1732140000 | 1274.43 | -4.53 | -0.35 | 1280.46 | 1281.53 | 1269.97 | 0 |
| 1732053600 | 1278.96 | 7.48 | 0.59 | 1274.54 | 1279.41 | 1266.45 | 0 |
| 1731967200 | 1271.48 | 10.05 | 0.80 | 1262.45 | 1271.6099 | 1257.04 | 0 |
| 1731708000 | 1261.43 | 5.87 | 0.47 | 1256.78 | 1261.56 | 1253.85 | 0 |
| 1731621600 | 1255.56 | 6.71 | 0.54 | 1247.43 | 1261.3599 | 1247.08 | 0 |
| 1731535200 | 1248.85 | -9.2 | -0.73 | 1254.97 | 1258.28 | 1248.35 | 0 |
| 1731448800 | 1258.05 | -18.45 | -1.45 | 1269.46 | 1271.76 | 1254.83 | 0 |
| 1731362400 | 1276.5 | 3.02 | 0.24 | 1276.47 | 1278.8599 | 1272.54 | 0 |
| 1731103200 | 1273.48 | 2.16 | 0.17 | 1271.8699 | 1275.77 | 1269.84 | 0 |
| 1731016800 | 1271.32 | 7.79 | 0.62 | 1267.54 | 1276.7 | 1263.79 | 0 |
| 1730930400 | 1263.53 | -23.28 | -1.81 | 1277.15 | 1280.6099 | 1254.5 | 0 |
| 1730844000 | 1286.81 | 13.48 | 1.06 | 1276.42 | 1286.81 | 1272.58 | 0 |
| 1730757600 | 1273.33 | 3.85 | 0.30 | 1274.16 | 1279.26 | 1267.56 | 0 |
