Hot Features
프리미엄
DJ Select MicroCap (DJSM)
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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 3922.74 | 2.99 | 0.08 | 3916.3 | 3922.74 | 3877.8 | 0 |
| 1732053600 | 3919.75 | 14.64 | 0.37 | 3875.27 | 3920.13 | 3860.48 | 0 |
| 1731967200 | 3905.11 | 11.72 | 0.30 | 3900.6 | 3936.55 | 3900.6 | 0 |
| 1731708000 | 3893.39 | -32.59 | -0.83 | 3939.08 | 3945.83 | 3876.17 | 0 |
| 1731621600 | 3925.98 | -31.33 | -0.79 | 3963.7 | 3975.9 | 3910.12 | 0 |
| 1731535200 | 3957.31 | -49.36 | -1.23 | 4018.72 | 4032.58 | 3956.17 | 0 |
| 1731448800 | 4006.67 | -56.08 | -1.38 | 4047.94 | 4062.01 | 3990.82 | 0 |
| 1731362400 | 4062.75 | 67.84 | 1.70 | 4018.06 | 4068.55 | 4018.06 | 0 |
| 1731103200 | 3994.91 | 60.32 | 1.53 | 3957.07 | 3998.06 | 3943.3 | 0 |
| 1731016800 | 3934.59 | -57.04 | -1.43 | 3982.18 | 3982.18 | 3926.69 | 0 |
| 1730930400 | 3991.63 | 252.98 | 6.77 | 3816.12 | 3994.44 | 3816.12 | 0 |
| 1730844000 | 3738.65 | 113.76 | 3.14 | 3632.11 | 3739.26 | 3632.11 | 0 |
| 1730757600 | 3624.89 | -36.35 | -0.99 | 3638.9 | 3667.86 | 3620.37 | 0 |
| 1730494800 | 3661.24 | 17.42 | 0.48 | 3659.12 | 3689.37 | 3654.2 | 0 |
| 1730408400 | 3643.82 | -51.74 | -1.40 | 3696.35 | 3701.41 | 3643.54 | 0 |
| 1730322000 | 3695.56 | 5.26 | 0.14 | 3687.19 | 3739.18 | 3683.94 | 0 |
| 1730235600 | 3690.3 | -3.11 | -0.08 | 3675.4 | 3690.5 | 3652.7 | 0 |
| 1730149200 | 3693.41 | 68.8 | 1.90 | 3639 | 3701.49 | 3639 | 0 |
| 1729890000 | 3624.61 | -14.23 | -0.39 | 3648.94 | 3676.42 | 3621.22 | 0 |
| 1729803600 | 3638.84 | -0.5 | -0.01 | 3644.89 | 3653.94 | 3617.77 | 0 |
| 1729717200 | 3639.34 | -21.19 | -0.58 | 3643.6 | 3652.32 | 3608.29 | 0 |
| 1729630800 | 3660.53 | -12.22 | -0.33 | 3670.16 | 3671.81 | 3643.74 | 0 |
| 1729544400 | 3672.75 | -76.99 | -2.05 | 3756.92 | 3757.45 | 3672.69 | 0 |
| 1729285200 | 3749.74 | -3.34 | -0.09 | 3761.98 | 3764.21 | 3745.5 | 0 |
| 1729198800 | 3753.08 | 20.87 | 0.56 | 3742.01 | 3753.36 | 3718.26 | 0 |
| 1729112400 | 3732.21 | 77.82 | 2.13 | 3670.02 | 3735.54 | 3670.02 | 0 |
| 1729026000 | 3654.39 | 20.77 | 0.57 | 3629.99 | 3690.97 | 3626.35 | 0 |
| 1728939600 | 3633.62 | -4.3 | -0.12 | 3635.31 | 3641.6 | 3620.02 | 0 |
| 1728680400 | 3637.92 | 87.84 | 2.47 | 3551.68 | 3637.92 | 3551.68 | 0 |
| 1728594000 | 3550.08 | -3.18 | -0.09 | 3531.48 | 3551.25 | 3515.56 | 0 |
| 1728507600 | 3553.26 | 3.41 | 0.10 | 3548.28 | 3581.35 | 3542.92 | 0 |
| 1728421200 | 3549.85 | -8.46 | -0.24 | 3556.34 | 3557.28 | 3540.04 | 0 |
| 1728334800 | 3558.31 | -42.75 | -1.19 | 3596.1 | 3596.1 | 3541.94 | 0 |
| 1728075600 | 3601.06 | 55.76 | 1.57 | 3576.26 | 3605.58 | 3576.26 | 0 |
| 1727989200 | 3545.3 | -25.28 | -0.71 | 3562.44 | 3568.02 | 3540.51 | 0 |
| 1727902800 | 3570.58 | -9.85 | -0.28 | 3577.25 | 3604.49 | 3569.65 | 0 |
| 1727816400 | 3580.43 | -45.24 | -1.25 | 3619.03 | 3619.03 | 3566.78 | 0 |
| 1727730000 | 3625.67 | 20.76 | 0.58 | 3599.14 | 3627.2 | 3591.87 | 0 |
| 1727470800 | 3604.91 | 20.24 | 0.56 | 3599.21 | 3642.47 | 3596.64 | 0 |
| 1727384400 | 3584.67 | 14.23 | 0.40 | 3593.54 | 3610.52 | 3584.34 | 0 |
| 1727298000 | 3570.44 | -34.54 | -0.96 | 3605.7 | 3605.7 | 3569.25 | 0 |
| 1727211600 | 3604.98 | 7.93 | 0.22 | 3612.27 | 3617.67 | 3594.46 | 0 |
| 1727125200 | 3597.05 | -12.63 | -0.35 | 3620.94 | 3634.5 | 3590.91 | 0 |
| 1726866000 | 3609.68 | -49.99 | -1.37 | 3650.47 | 3654.21 | 3609.68 | 0 |
| 1726779600 | 3659.67 | 79.23 | 2.21 | 3639.53 | 3661.68 | 3622.52 | 0 |
| 1726693200 | 3580.44 | 3.69 | 0.10 | 3577.82 | 3662.78 | 3566.44 | 0 |
| 1726606800 | 3576.75 | 37.94 | 1.07 | 3561.81 | 3616.83 | 3561.81 | 0 |
| 1726520400 | 3538.81 | 15.64 | 0.44 | 3528.47 | 3543.42 | 3516.21 | 0 |
| 1726261200 | 3523.17 | 75.44 | 2.19 | 3474.97 | 3534.88 | 3474.97 | 0 |
| 1726174800 | 3447.73 | 38.39 | 1.13 | 3420.88 | 3463.55 | 3409.67 | 0 |
| 1726088400 | 3409.34 | -14.94 | -0.44 | 3415.8 | 3415.8 | 3357.39 | 0 |
| 1726002000 | 3424.28 | 2.84 | 0.08 | 3427.88 | 3429.83 | 3386.07 | 0 |
| 1725915600 | 3421.44 | 3.29 | 0.10 | 3419.99 | 3458.52 | 3419.27 | 0 |
| 1725656400 | 3418.15 | -70.31 | -2.02 | 3485.76 | 3493.12 | 3415.47 | 0 |
| 1725570000 | 3488.46 | -23.45 | -0.67 | 3513.92 | 3519.6 | 3481.74 | 0 |
| 1725483600 | 3511.91 | -20.03 | -0.57 | 3522.19 | 3545.93 | 3503.03 | 0 |
| 1725397200 | 3531.94 | -101.85 | -2.80 | 3612.86 | 3612.86 | 3523.33 | 0 |
| 1725051600 | 3633.79 | 10.17 | 0.28 | 3628.89 | 3633.79 | 3593.09 | 0 |
| 1724965200 | 3623.62 | 25.63 | 0.71 | 3614.06 | 3647.25 | 3590.73 | 0 |
| 1724878800 | 3597.99 | -16.11 | -0.45 | 3604.15 | 3621.16 | 3577.32 | 0 |
| 1724792400 | 3614.1 | -12.92 | -0.36 | 3614.67 | 3620.61 | 3598.14 | 0 |
| 1724706000 | 3627.02 | 7.08 | 0.20 | 3638.51 | 3647.92 | 3619.39 | 0 |
| 1724446800 | 3619.94 | 124.86 | 3.57 | 3516.19 | 3638.92 | 3516.19 | 0 |
| 1724360400 | 3495.08 | -30.08 | -0.85 | 3523.86 | 3527.76 | 3491.73 | 0 |
| 1724274000 | 3525.16 | 32.51 | 0.93 | 3509.92 | 3527.87 | 3496.69 | 0 |
