Hot Features
프리미엄
DJ Technology Titans 30 (DJTTHE)
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 | 4942.95 | -11.36 | -0.23 | 4963.82 | 4964.26 | 4920.85 | 0 |
| 1732226400 | 4954.31 | -4.48 | -0.09 | 4953.41 | 4997.14 | 4884.77 | 0 |
| 1732140000 | 4958.79 | -21.13 | -0.42 | 4974.65 | 4974.9799 | 4901.02 | 0 |
| 1732053600 | 4979.92 | 46.47 | 0.94 | 4939.76 | 4982.76 | 4914.92 | 0 |
| 1731967200 | 4933.45 | 23.42 | 0.48 | 4911.9 | 4946.36 | 4893.33 | 0 |
| 1731708000 | 4910.03 | -118.68 | -2.36 | 5032.38 | 5033.77 | 4894.11 | 0 |
| 1731621600 | 5028.71 | -14.47 | -0.29 | 5043.99 | 5059.54 | 5018.53 | 0 |
| 1731535200 | 5043.18 | -39.24 | -0.77 | 5071.3 | 5074.75 | 5027.74 | 0 |
| 1731448800 | 5082.42 | -7.05 | -0.14 | 5070.13 | 5094.26 | 5050.11 | 0 |
| 1731362400 | 5089.47 | -34.13 | -0.67 | 5117.26 | 5117.37 | 5066.85 | 0 |
| 1731103200 | 5123.6 | -17.59 | -0.34 | 5147.18 | 5150.72 | 5114.7299 | 0 |
| 1731016800 | 5141.1899 | 105.36 | 2.09 | 5045.7299 | 5144.81 | 5044.63 | 0 |
| 1730930400 | 5035.83 | 95.08 | 1.92 | 4935.57 | 5043.47 | 4929.7299 | 0 |
| 1730844000 | 4940.75 | 62.54 | 1.28 | 4882.58 | 4945.1899 | 4882.56 | 0 |
| 1730757600 | 4878.21 | -12.71 | -0.26 | 4897.1 | 4913.45 | 4866.63 | 0 |
| 1730494800 | 4890.92 | 20.47 | 0.42 | 4870.6 | 4923.01 | 4867.04 | 0 |
| 1730408400 | 4870.45 | -142.8 | -2.85 | 5011.99 | 5012.1899 | 4864.38 | 0 |
| 1730322000 | 5013.25 | -47.29 | -0.93 | 5055.55 | 5069.7 | 5011.97 | 0 |
| 1730235600 | 5060.54 | 65.52 | 1.31 | 4994.41 | 5073.3 | 4983.21 | 0 |
| 1730149200 | 4995.02 | 2.95 | 0.06 | 4990.65 | 5025.81 | 4989.67 | 0 |
| 1729890000 | 4992.07 | 30.62 | 0.62 | 4960.83 | 5035.8 | 4960.22 | 0 |
| 1729803600 | 4961.45 | 3.73 | 0.08 | 4953.3 | 4969.06 | 4934.41 | 0 |
| 1729717200 | 4957.72 | -75.73 | -1.50 | 5031.93 | 5032.54 | 4926.86 | 0 |
| 1729630800 | 5033.45 | 8.29 | 0.16 | 5027.68 | 5045.01 | 4997.15 | 0 |
| 1729544400 | 5025.16 | 14.25 | 0.28 | 5008.16 | 5025.84 | 4980.6899 | 0 |
| 1729285200 | 5010.91 | 41.13 | 0.83 | 4993.14 | 5028.9399 | 4993.14 | 0 |
| 1729198800 | 4969.78 | 1.81 | 0.04 | 4962.13 | 5021.7 | 4960.99 | 0 |
| 1729112400 | 4967.97 | -18.41 | -0.37 | 4970.67 | 4973.4399 | 4927.45 | 0 |
| 1729026000 | 4986.38 | -96.76 | -1.90 | 5087.87 | 5100.7 | 4967.71 | 0 |
| 1728939600 | 5083.14 | 54.12 | 1.08 | 5030.3 | 5106.85 | 5029.57 | 0 |
| 1728680400 | 5029.02 | 16.06 | 0.32 | 5021.81 | 5038.08 | 4997.29 | 0 |
| 1728594000 | 5012.96 | -11.06 | -0.22 | 5020.67 | 5027.58 | 4978.36 | 0 |
| 1728507600 | 5024.02 | 28.01 | 0.56 | 4996.83 | 5027.52 | 4971.68 | 0 |
| 1728421200 | 4996.01 | 62.74 | 1.27 | 4923.12 | 5000.45 | 4918.86 | 0 |
| 1728334800 | 4933.27 | -35.01 | -0.70 | 4977.24 | 4985.85 | 4925.92 | 0 |
| 1728075600 | 4968.28 | 54.37 | 1.11 | 4915.67 | 4970.5 | 4914.88 | 0 |
| 1727989200 | 4913.91 | 23.16 | 0.47 | 4885.56 | 4931.17 | 4872.36 | 0 |
| 1727902800 | 4890.75 | 24.22 | 0.50 | 4874.33 | 4907.52 | 4843.77 | 0 |
| 1727816400 | 4866.53 | -69.52 | -1.41 | 4943.63 | 4950.08 | 4836.33 | 0 |
| 1727730000 | 4936.05 | -4.4 | -0.09 | 4919.85 | 4938.02 | 4885.14 | 0 |
| 1727470800 | 4940.45 | -32.34 | -0.65 | 4971.53 | 4982.22 | 4929.5 | 0 |
| 1727384400 | 4972.79 | 73.32 | 1.50 | 4925.32 | 5008.52 | 4924.04 | 0 |
| 1727298000 | 4899.47 | 18.23 | 0.37 | 4882.25 | 4923.49 | 4873.92 | 0 |
| 1727211600 | 4881.24 | 40.14 | 0.83 | 4852.41 | 4890.32 | 4822.64 | 0 |
| 1727125200 | 4841.1 | -0.57 | -0.01 | 4839.7 | 4861.37 | 4828.01 | 0 |
| 1726866000 | 4841.67 | -6.01 | -0.12 | 4850.09 | 4861.01 | 4805.28 | 0 |
| 1726779600 | 4847.68 | 138.57 | 2.94 | 4719.88 | 4870.96 | 4719.46 | 0 |
| 1726693200 | 4709.11 | -20.94 | -0.44 | 4725.8 | 4768.9799 | 4702.35 | 0 |
| 1726606800 | 4730.05 | -3.72 | -0.08 | 4732.41 | 4769.09 | 4705.78 | 0 |
| 1726520400 | 4733.77 | -13.6 | -0.29 | 4750.32 | 4752.14 | 4688.75 | 0 |
| 1726261200 | 4747.37 | 25.34 | 0.54 | 4725.26 | 4756.82 | 4718.58 | 0 |
| 1726174800 | 4722.03 | 72.51 | 1.56 | 4673.5 | 4732.2299 | 4661.4 | 0 |
| 1726088400 | 4649.52 | 111.64 | 2.46 | 4539.1899 | 4656.09 | 4492.33 | 0 |
| 1726002000 | 4537.88 | 44.96 | 1.00 | 4492.67 | 4543.92 | 4483.14 | 0 |
| 1725915600 | 4492.92 | 25.98 | 0.58 | 4458.4399 | 4509.37 | 4448.32 | 0 |
| 1725656400 | 4466.9399 | -115.13 | -2.51 | 4587.59 | 4589.13 | 4455.62 | 0 |
| 1725570000 | 4582.07 | 0.38 | 0.01 | 4582.31 | 4630.36 | 4560.1 | 0 |
| 1725483600 | 4581.6899 | -39.01 | -0.84 | 4586.3 | 4615.4799 | 4540.6 | 0 |
| 1725397200 | 4620.7 | -171.85 | -3.59 | 4787.8 | 4788.41 | 4598.43 | 0 |
| 1725051600 | 4792.55 | 45.29 | 0.95 | 4746.08 | 4801.74 | 4742.9399 | 0 |
| 1724965200 | 4747.26 | -21.81 | -0.46 | 4761.92 | 4832.13 | 4734.96 | 0 |
| 1724878800 | 4769.07 | -46.25 | -0.96 | 4819.7299 | 4824.22 | 4740.11 | 0 |
| 1724792400 | 4815.32 | 12.09 | 0.25 | 4796.41 | 4826.32 | 4756.92 | 0 |
| 1724706000 | 4803.2299 | -51.03 | -1.05 | 4849.9 | 4857.07 | 4774.66 | 0 |
