Hot Features
프리미엄
DJ Canada Select Value (DJCASV)
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 5515.4399 | 8.38 | 0.15 | 5515.16 | 5527.99 | 5496.6 | 0 |
| 1732226400 | 5507.06 | 54.28 | 1.00 | 5434.49 | 5511.47 | 5434.49 | 0 |
| 1732140000 | 5452.78 | 6.36 | 0.12 | 5452.46 | 5453.17 | 5429.9 | 0 |
| 1732053600 | 5446.42 | 17.19 | 0.32 | 5406.82 | 5447.9799 | 5389.47 | 0 |
| 1731967200 | 5429.2299 | 29.3 | 0.54 | 5400.89 | 5443.26 | 5400.89 | 0 |
| 1731708000 | 5399.93 | -32.41 | -0.60 | 5454.05 | 5454.05 | 5384.82 | 0 |
| 1731621600 | 5432.34 | 55.69 | 1.04 | 5391.47 | 5443.7299 | 5391.47 | 0 |
| 1731535200 | 5376.65 | 3.08 | 0.06 | 5384.9399 | 5395.76 | 5357.2 | 0 |
| 1731448800 | 5373.57 | -34.72 | -0.64 | 5414.31 | 5414.31 | 5347.52 | 0 |
| 1731362400 | 5408.29 | 1.33 | 0.02 | 5404.01 | 5432.53 | 5404.01 | 0 |
| 1731103200 | 5406.96 | -19.54 | -0.36 | 5443.13 | 5443.13 | 5378.68 | 0 |
| 1731016800 | 5426.5 | 38.66 | 0.72 | 5368.49 | 5430.24 | 5368.49 | 0 |
| 1730930400 | 5387.84 | 64.21 | 1.21 | 5354.1 | 5390.79 | 5323.85 | 0 |
| 1730844000 | 5323.63 | 18.94 | 0.36 | 5294.95 | 5330.84 | 5294.95 | 0 |
| 1730757600 | 5304.6899 | -1.2 | -0.02 | 5294.27 | 5334.76 | 5283.1899 | 0 |
| 1730494800 | 5305.89 | 27.63 | 0.52 | 5270.5 | 5323.93 | 5270.5 | 0 |
| 1730408400 | 5278.26 | -62.89 | -1.18 | 5336.35 | 5336.35 | 5267 | 0 |
| 1730322000 | 5341.15 | -17.41 | -0.32 | 5367.8 | 5367.8 | 5326.33 | 0 |
| 1730235600 | 5358.56 | -7.02 | -0.13 | 5366.16 | 5366.76 | 5333.93 | 0 |
| 1730149200 | 5365.58 | 13.27 | 0.25 | 5364.09 | 5370.55 | 5328.22 | 0 |
| 1729890000 | 5352.31 | -10.58 | -0.20 | 5360.37 | 5377.75 | 5344.14 | 0 |
| 1729803600 | 5362.89 | -6.97 | -0.13 | 5360.36 | 5374.79 | 5320.03 | 0 |
| 1729717200 | 5369.86 | -17.23 | -0.32 | 5395.08 | 5395.08 | 5335.05 | 0 |
| 1729630800 | 5387.09 | 4.92 | 0.09 | 5376.92 | 5390.47 | 5352 | 0 |
| 1729544400 | 5382.17 | -21.91 | -0.41 | 5412.6899 | 5421.21 | 5368.99 | 0 |
| 1729285200 | 5404.08 | 23.89 | 0.44 | 5380.78 | 5408.86 | 5372.21 | 0 |
| 1729198800 | 5380.1899 | 34.74 | 0.65 | 5348.55 | 5384.42 | 5348.55 | 0 |
| 1729112400 | 5345.45 | 23.26 | 0.44 | 5313.9 | 5355.13 | 5313.9 | 0 |
| 1729026000 | 5322.1899 | -6.5 | -0.12 | 5342.81 | 5342.81 | 5291.2 | 0 |
| 1728939600 | 5328.6899 | 0 | 0.00 | 5328.6899 | 5328.6899 | 5328.6899 | 0 |
| 1728680400 | 5328.6899 | 29.07 | 0.55 | 5300.2 | 5341.61 | 5300.2 | 0 |
| 1728594000 | 5299.62 | 10.17 | 0.19 | 5314.57 | 5314.57 | 5256.28 | 0 |
| 1728507600 | 5289.45 | 32.18 | 0.61 | 5264.01 | 5292.52 | 5238.33 | 0 |
| 1728421200 | 5257.27 | -20.52 | -0.39 | 5293.5 | 5293.5 | 5234.87 | 0 |
| 1728334800 | 5277.79 | -2.54 | -0.05 | 5278.88 | 5293.84 | 5254.04 | 0 |
| 1728075600 | 5280.33 | 38.73 | 0.74 | 5259.6 | 5284.33 | 5259.04 | 0 |
| 1727989200 | 5241.6 | -2.74 | -0.05 | 5262.43 | 5262.43 | 5200.32 | 0 |
| 1727902800 | 5244.34 | -8.77 | -0.17 | 5248.25 | 5276.95 | 5228.88 | 0 |
| 1727816400 | 5253.11 | 33.32 | 0.64 | 5221.24 | 5258.93 | 5202.25 | 0 |
| 1727730000 | 5219.79 | 0.5 | 0.01 | 5222.2 | 5223.46 | 5185.45 | 0 |
| 1727470800 | 5219.29 | -10.93 | -0.21 | 5232.74 | 5239.75 | 5214.7299 | 0 |
| 1727384400 | 5230.22 | 18.99 | 0.36 | 5218 | 5251.95 | 5216.96 | 0 |
| 1727298000 | 5211.2299 | -0.04 | -0.00 | 5196.96 | 5217.95 | 5196.96 | 0 |
| 1727211600 | 5211.27 | 5.45 | 0.10 | 5201.39 | 5234.78 | 5201.39 | 0 |
| 1727125200 | 5205.82 | -0.82 | -0.02 | 5188.71 | 5223.71 | 5183.74 | 0 |
| 1726866000 | 5206.64 | 5 | 0.10 | 5197.2299 | 5212.11 | 5177.85 | 0 |
| 1726779600 | 5201.64 | 46.46 | 0.90 | 5145.89 | 5223.1899 | 5145.89 | 0 |
| 1726693200 | 5155.18 | -11.73 | -0.23 | 5163.3 | 5182.99 | 5141.4399 | 0 |
| 1726606800 | 5166.91 | 7.12 | 0.14 | 5164.53 | 5181.93 | 5150.87 | 0 |
| 1726520400 | 5159.79 | 26.62 | 0.52 | 5135.25 | 5165.12 | 5124.67 | 0 |
| 1726261200 | 5133.17 | 16.25 | 0.32 | 5109.2 | 5146.12 | 5109.2 | 0 |
| 1726174800 | 5116.92 | 47.01 | 0.93 | 5061.53 | 5117.09 | 5061.53 | 0 |
| 1726088400 | 5069.91 | 23.27 | 0.46 | 5043.4799 | 5070.28 | 5005.33 | 0 |
| 1726002000 | 5046.64 | -21.1 | -0.42 | 5071.66 | 5071.66 | 5010.31 | 0 |
| 1725915600 | 5067.74 | 55.24 | 1.10 | 5024.53 | 5076.74 | 5024.53 | 0 |
| 1725656400 | 5012.5 | -29.8 | -0.59 | 5042.4799 | 5081.3 | 4990.06 | 0 |
| 1725570000 | 5042.3 | -0.53 | -0.01 | 5042.45 | 5078.47 | 5039.32 | 0 |
| 1725483600 | 5042.83 | 3.39 | 0.07 | 5039.25 | 5059.78 | 5028.99 | 0 |
| 1725397200 | 5039.4399 | -38.61 | -0.76 | 5101.9799 | 5101.9799 | 5011.18 | 0 |
| 1725051600 | 5078.05 | 26.2 | 0.52 | 5046.1 | 5080.52 | 5042.09 | 0 |
| 1724965200 | 5051.85 | 41.67 | 0.83 | 5020.79 | 5069.75 | 5020.79 | 0 |
| 1724878800 | 5010.18 | -24.42 | -0.49 | 5038.53 | 5038.53 | 4998.63 | 0 |
| 1724792400 | 5034.6 | -26.66 | -0.53 | 5062.01 | 5062.01 | 5021.58 | 0 |
| 1724706000 | 5061.26 | 22.52 | 0.45 | 5025.88 | 5073.97 | 5025.88 | 0 |
