Hot Features
프리미엄
DJ Automobiles and Parts Titans 30 Total Return (DJTATOT)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 1330.66 | -1.45 | -0.11 | 1330.55 | 1339.75 | 1327.83 | 0 |
| 1737064800 | 1332.1099 | -9.02 | -0.67 | 1338.33 | 1340.82 | 1329.34 | 0 |
| 1736978400 | 1341.13 | 19.94 | 1.51 | 1320.25 | 1342.3599 | 1320.13 | 0 |
| 1736892000 | 1321.19 | 5.43 | 0.41 | 1323.74 | 1331.28 | 1319.38 | 0 |
| 1736805600 | 1315.76 | -3.44 | -0.26 | 1314.3699 | 1315.85 | 1307.97 | 0 |
| 1736546400 | 1319.2 | -20.1 | -1.50 | 1322.39 | 1329.82 | 1316.03 | 0 |
| 1736373600 | 1339.3 | -8.74 | -0.65 | 1343.94 | 1346.44 | 1334 | 0 |
| 1736287200 | 1348.04 | -6.91 | -0.51 | 1358.6 | 1363.2 | 1346.67 | 0 |
| 1736200800 | 1354.95 | 10.66 | 0.79 | 1343.5 | 1361.15 | 1342.19 | 0 |
| 1735941600 | 1344.29 | 8.83 | 0.66 | 1333.29 | 1345.2 | 1328.1 | 0 |
| 1735855200 | 1335.46 | -17.95 | -1.33 | 1354.17 | 1354.17 | 1333.52 | 0 |
| 1735682400 | 1353.41 | -8.9 | -0.65 | 1362.97 | 1364.7 | 1352.25 | 0 |
| 1735596000 | 1362.31 | -10.73 | -0.78 | 1366.23 | 1370.18 | 1358.5 | 0 |
| 1735336800 | 1373.04 | 4.8 | 0.35 | 1376.78 | 1380.76 | 1369.76 | 0 |
| 1735250400 | 1368.24 | 22.33 | 1.66 | 1369.93 | 1370.63 | 1365.47 | 0 |
| 1735077600 | 1345.91 | 22.94 | 1.73 | 1333.97 | 1346.03 | 1333.06 | 0 |
| 1734991200 | 1322.97 | 6.61 | 0.50 | 1319.56 | 1323.3 | 1313.18 | 0 |
| 1734732000 | 1316.3599 | 2.9 | 0.22 | 1313.84 | 1331.49 | 1306.32 | 0 |
| 1734645600 | 1313.46 | -15.62 | -1.18 | 1320.73 | 1331.2 | 1304.44 | 0 |
| 1734559200 | 1329.08 | -22.75 | -1.68 | 1362.76 | 1367.7 | 1322.25 | 0 |
| 1734472800 | 1351.83 | 3.42 | 0.25 | 1343.8 | 1355.27 | 1341.57 | 0 |
| 1734386400 | 1348.41 | -5.2 | -0.38 | 1347.55 | 1348.7 | 1331.8599 | 0 |
| 1734127200 | 1353.6099 | 4.61 | 0.34 | 1346.21 | 1353.64 | 1343.44 | 0 |
| 1734040800 | 1349 | 3.05 | 0.23 | 1350.84 | 1356.66 | 1347.96 | 0 |
| 1733954400 | 1345.95 | 8.18 | 0.61 | 1338.16 | 1346.07 | 1333.74 | 0 |
| 1733868000 | 1337.77 | 11.33 | 0.85 | 1331.5 | 1344.05 | 1330.64 | 0 |
| 1733781600 | 1326.44 | 4.99 | 0.38 | 1327.15 | 1339.45 | 1322.59 | 0 |
| 1733522400 | 1321.45 | 18.35 | 1.41 | 1307.96 | 1321.65 | 1307.6 | 0 |
| 1733436000 | 1303.1 | 9.71 | 0.75 | 1295.84 | 1306.54 | 1293.54 | 0 |
| 1733349600 | 1293.39 | 0.29 | 0.02 | 1289.74 | 1293.58 | 1286.3599 | 0 |
| 1733263200 | 1293.1 | -1.47 | -0.11 | 1300.27 | 1303.6 | 1291.72 | 0 |
| 1733176800 | 1294.57 | 9.41 | 0.73 | 1282.08 | 1297.84 | 1282.03 | 0 |
| 1732917600 | 1285.16 | 11.4 | 0.89 | 1272.73 | 1285.56 | 1271.97 | 0 |
| 1732744800 | 1273.76 | -7.01 | -0.55 | 1271.6 | 1279.16 | 1268.09 | 0 |
| 1732658400 | 1280.77 | -20.07 | -1.54 | 1289.59 | 1296.06 | 1279.09 | 0 |
| 1732572000 | 1300.84 | 7.67 | 0.59 | 1298.43 | 1311.71 | 1297.56 | 0 |
| 1732312800 | 1293.17 | 14.5 | 1.13 | 1278.04 | 1295.71 | 1270.8599 | 0 |
| 1732226400 | 1278.67 | -1.29 | -0.10 | 1275.55 | 1284.08 | 1274.1199 | 0 |
| 1732140000 | 1279.96 | -15.08 | -1.16 | 1289.05 | 1289.05 | 1274.82 | 0 |
| 1732053600 | 1295.04 | 4.29 | 0.33 | 1297.26 | 1298.5 | 1285.8699 | 0 |
| 1731967200 | 1290.75 | 16.33 | 1.28 | 1281.25 | 1295.71 | 1275.65 | 0 |
| 1731708000 | 1274.42 | 13.01 | 1.03 | 1268.52 | 1276.74 | 1267.32 | 0 |
| 1731621600 | 1261.41 | -10.29 | -0.81 | 1269.16 | 1278.57 | 1260.63 | 0 |
| 1731535200 | 1271.7 | -18.28 | -1.42 | 1272.41 | 1281.81 | 1267.49 | 0 |
| 1731448800 | 1289.98 | -20.75 | -1.58 | 1307.83 | 1309.3699 | 1284.96 | 0 |
| 1731362400 | 1310.73 | 23.51 | 1.83 | 1287.49 | 1313.89 | 1284.97 | 0 |
| 1731103200 | 1287.22 | -1.53 | -0.12 | 1275.8 | 1290.65 | 1271.82 | 0 |
| 1731016800 | 1288.75 | 25.05 | 1.98 | 1278.3599 | 1292.65 | 1276.43 | 0 |
| 1730930400 | 1263.7 | -4.58 | -0.36 | 1246.17 | 1265.55 | 1236.34 | 0 |
| 1730844000 | 1268.28 | 13.11 | 1.04 | 1260.52 | 1269.93 | 1255.6 | 0 |
| 1730757600 | 1255.17 | 6.84 | 0.55 | 1259.79 | 1263.25 | 1254.99 | 0 |
| 1730494800 | 1248.33 | -14.68 | -1.16 | 1248.26 | 1256.78 | 1246.91 | 0 |
| 1730408400 | 1263.01 | -17.51 | -1.37 | 1275.66 | 1276.84 | 1259.02 | 0 |
| 1730322000 | 1280.52 | -1.97 | -0.15 | 1282.89 | 1285.1 | 1275.44 | 0 |
| 1730235600 | 1282.49 | -17.93 | -1.38 | 1299.04 | 1300.17 | 1278.8699 | 0 |
| 1730149200 | 1300.42 | 12.95 | 1.01 | 1298.29 | 1306.53 | 1297.88 | 0 |
| 1729890000 | 1287.47 | 1.49 | 0.12 | 1281.8699 | 1292.43 | 1281.2 | 0 |
| 1729803600 | 1285.98 | 22.44 | 1.78 | 1260.88 | 1286.3699 | 1259.46 | 0 |
| 1729717200 | 1263.54 | 3.86 | 0.31 | 1272.32 | 1272.59 | 1260.9 | 0 |
| 1729630800 | 1259.68 | 8.1 | 0.65 | 1252 | 1260.77 | 1249.28 | 0 |
| 1729544400 | 1251.58 | -12.87 | -1.02 | 1262.04 | 1263.18 | 1251.19 | 0 |
| 1729285200 | 1264.45 | 12.4 | 0.99 | 1262.76 | 1266.43 | 1261.3699 | 0 |
