Hot Features
프리미엄
DJ Composite Average (DJC)
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 |
|---|---|---|---|---|---|---|---|
| 1741125600 | 13310.69 | -220.65 | -1.63 | 13491.03 | 13492.36 | 13269.47 | 1101443795 |
| 1741039200 | 13531.34 | -180.41 | -1.32 | 13726.31 | 13785.16 | 13447.92 | 942859962 |
| 1740780000 | 13711.75 | 190.99 | 1.41 | 13542.94 | 13719.64 | 13498.22 | 1027965003 |
| 1740693600 | 13520.76 | -99.9 | -0.73 | 13630.45 | 13715.25 | 13515.18 | 976273514 |
| 1740607200 | 13620.66 | -41.89 | -0.31 | 13674.62 | 13758.99 | 13589.86 | 773382794 |
| 1740520800 | 13662.55 | 16.68 | 0.12 | 13657.27 | 13706.35 | 13545.56 | 876206905 |
| 1740434400 | 13645.87 | -19.4 | -0.14 | 13696.27 | 13724.89 | 13637.57 | 826608947 |
| 1740175200 | 13665.27 | -229.98 | -1.66 | 13825.76 | 13851.99 | 13641.81 | 877649301 |
| 1740088800 | 13895.25 | -107.57 | -0.77 | 13985.74 | 13985.74 | 13819.29 | 608920689 |
| 1740002400 | 14002.82 | -26.36 | -0.19 | 13999 | 14013.98 | 13939.74 | 591899463 |
| 1739916000 | 14029.18 | 52.11 | 0.37 | 13990.6 | 14030.45 | 13948.43 | 722193660 |
| 1739570400 | 13977.07 | -2.16 | -0.02 | 13984.75 | 14030.84 | 13962.6 | 627987275 |
| 1739484000 | 13979.23 | 86.55 | 0.62 | 13906.05 | 13993.02 | 13887.33 | 712656487 |
| 1739397600 | 13892.68 | -57.68 | -0.41 | 13864.87 | 13927.05 | 13787.27 | 614297029 |
| 1739311200 | 13950.36 | 51.19 | 0.37 | 13875.99 | 13959.39 | 13847.18 | 614730159 |
| 1739224800 | 13899.17 | 75.76 | 0.55 | 13852.21 | 13914.13 | 13831.49 | 669183615 |
| 1738965600 | 13823.41 | -107.8 | -0.77 | 13935.51 | 13963.51 | 13815.32 | 760680718 |
| 1738879200 | 13931.21 | -19.74 | -0.14 | 13983.06 | 13995.58 | 13871.93 | 713728522 |
| 1738792800 | 13950.95 | 88.28 | 0.64 | 13873.25 | 13960.47 | 13833.1 | 762559636 |
| 1738706400 | 13862.67 | 45.61 | 0.33 | 13825.47 | 13877.76 | 13781.43 | 744215639 |
| 1738620000 | 13817.06 | -90.61 | -0.65 | 13839.91 | 13880.8 | 13652.14 | 906169675 |
| 1738360800 | 13907.67 | -119.51 | -0.85 | 14062.53 | 14063.68 | 13890.24 | 980302160 |
| 1738274400 | 14027.18 | 45.4 | 0.32 | 13925.39 | 14062 | 13925.39 | 961915129 |
| 1738188000 | 13981.78 | -37.72 | -0.27 | 14014.89 | 14082.61 | 13951.77 | 869253650 |
| 1738101600 | 14019.5 | -14.58 | -0.10 | 14031.54 | 14063.54 | 13978.95 | 1108746349 |
| 1738015200 | 14034.08 | 70.99 | 0.51 | 13862.65 | 14038.02 | 13835.13 | 1473028261 |
| 1737756000 | 13963.09 | -26.07 | -0.19 | 13976.2 | 13999.08 | 13933.41 | 718367385 |
| 1737669600 | 13989.16 | 102.14 | 0.74 | 13884.73 | 14003.25 | 13884.73 | 697647505 |
| 1737583200 | 13887.02 | -33.78 | -0.24 | 13952.95 | 13962.5 | 13878.02 | 811690487 |
| 1737496800 | 13920.8 | 183.45 | 1.34 | 13760.75 | 13924.76 | 13760.75 | 775172874 |
| 1737151200 | 13737.35 | 38.08 | 0.28 | 13727.36 | 13789.85 | 13721.52 | 733345246 |
| 1737064800 | 13699.27 | 54.78 | 0.40 | 13658.61 | 13719.94 | 13612.74 | 678926237 |
| 1736978400 | 13644.49 | 190.17 | 1.41 | 13572.67 | 13693.92 | 13572.67 | 646549036 |
| 1736892000 | 13454.32 | 110.12 | 0.83 | 13373.83 | 13458.79 | 13340.94 | 625151926 |
| 1736805600 | 13344.2 | 88.26 | 0.67 | 13236.12 | 13349.16 | 13210.2 | 699181841 |
| 1736546400 | 13255.94 | -203.97 | -1.52 | 13440.31 | 13440.31 | 13230.26 | 793367406 |
| 1736373600 | 13459.91 | 29.2 | 0.22 | 13413.51 | 13464.82 | 13339.72 | 623544884 |
| 1736287200 | 13430.71 | -31.86 | -0.24 | 13493.55 | 13531.08 | 13379.2 | 787194859 |
| 1736200800 | 13462.57 | -21.34 | -0.16 | 13510.27 | 13593.43 | 13437.71 | 731934296 |
| 1735941600 | 13483.91 | 125.13 | 0.94 | 13399.36 | 13501.29 | 13371.94 | 604997643 |
| 1735855200 | 13358.78 | -32.93 | -0.25 | 13433.85 | 13503.1 | 13293.16 | 587804502 |
| 1735682400 | 13391.71 | -5.38 | -0.04 | 13415.2 | 13463.66 | 13355.83 | 455009228 |
| 1735596000 | 13397.09 | -119.7 | -0.89 | 13475.66 | 13475.66 | 13292.56 | 499441036 |
| 1735336800 | 13516.79 | -89.83 | -0.66 | 13542.7 | 13594.23 | 13444.75 | 492197993 |
| 1735250400 | 13606.62 | 11.33 | 0.08 | 13556.24 | 13622.59 | 13534.4 | 349243494 |
| 1735077600 | 13595.29 | 112.45 | 0.83 | 13485.54 | 13595.42 | 13464.28 | 288411003 |
| 1734991200 | 13482.84 | 25.46 | 0.19 | 13442.09 | 13494.37 | 13355.91 | 573003223 |
| 1734732000 | 13457.38 | 132.47 | 0.99 | 13332.49 | 13571.71 | 13278.85 | 1425325696 |
| 1734645600 | 13324.91 | -3.52 | -0.03 | 13369.32 | 13474.5 | 13323.12 | 737447033 |
| 1734559200 | 13328.43 | -361.41 | -2.64 | 13692.4 | 13746.22 | 13321.41 | 823354441 |
| 1734472800 | 13689.84 | -95.61 | -0.69 | 13754.02 | 13754.02 | 13650.57 | 756034334 |
| 1734386400 | 13785.45 | -60.85 | -0.44 | 13843.18 | 13870.74 | 13773.93 | 734232324 |
| 1734127200 | 13846.3 | -41.43 | -0.30 | 13892.71 | 13915.61 | 13843.19 | 608532994 |
| 1734040800 | 13887.73 | -50.42 | -0.36 | 13950.68 | 13960.55 | 13886.09 | 554477466 |
| 1733954400 | 13938.15 | -49.97 | -0.36 | 14008.14 | 14040.05 | 13933.48 | 714193690 |
| 1733868000 | 13988.12 | -21.76 | -0.16 | 13997 | 14045.95 | 13935.87 | 644125269 |
| 1733781600 | 14009.88 | -88.07 | -0.62 | 14097.42 | 14118.56 | 14005.6 | 664469311 |
| 1733522400 | 14097.95 | -63.45 | -0.45 | 14188.96 | 14220.22 | 14080.27 | 642979434 |
| 1733436000 | 14161.4 | -83.97 | -0.59 | 14260.26 | 14268.98 | 14157.51 | 749896303 |
