Hot Features
프리미엄
DJ Transportation Average TR (DJTTR)
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 |
|---|---|---|---|---|---|---|---|
| 1741212000 | 27040.26 | 304.95 | 1.14 | 26738.48 | 27119.13 | 26627.56 | 0 |
| 1741125600 | 26735.31 | -563.08 | -2.06 | 27298.39 | 27298.39 | 26511.71 | 0 |
| 1741039200 | 27298.39 | -494.14 | -1.78 | 27792.53 | 28053.25 | 27138.67 | 0 |
| 1740780000 | 27792.53 | 405.25 | 1.48 | 27403.87 | 27821.42 | 27403.87 | 0 |
| 1740693600 | 27387.28 | -169.04 | -0.61 | 27558.01 | 27731.98 | 27344.45 | 0 |
| 1740607200 | 27556.32 | -84.3 | -0.30 | 27640.62 | 28018.46 | 27529.91 | 0 |
| 1740520800 | 27640.62 | -10.83 | -0.04 | 27651.45 | 27826.75 | 27430.46 | 0 |
| 1740434400 | 27651.45 | -205.94 | -0.74 | 27857.39 | 28012.26 | 27634.92 | 0 |
| 1740175200 | 27857.39 | -748.17 | -2.62 | 28605.56 | 28619.44 | 27542.95 | 0 |
| 1740088800 | 28605.56 | -142.98 | -0.50 | 28748.54 | 28748.54 | 28408.02 | 0 |
| 1740002400 | 28748.54 | -446.76 | -1.53 | 29195.3 | 29195.3 | 28745.32 | 0 |
| 1739916000 | 29195.3 | 375.15 | 1.30 | 28851.83 | 29196.48 | 28799.43 | 0 |
| 1739570400 | 28820.15 | 366.69 | 1.29 | 28453.46 | 28848.67 | 28453.46 | 0 |
| 1739484000 | 28453.46 | 135.72 | 0.48 | 28317.74 | 28485.16 | 28139.66 | 0 |
| 1739397600 | 28317.74 | -103.26 | -0.36 | 28421 | 28444.19 | 28018.29 | 0 |
| 1739311200 | 28421 | 110.7 | 0.39 | 28249.94 | 28483.39 | 28186.39 | 0 |
| 1739224800 | 28310.3 | 287.33 | 1.03 | 28022.97 | 28399.83 | 28022.97 | 0 |
| 1738965600 | 28022.97 | -70.85 | -0.25 | 28113.99 | 28195.93 | 27973.72 | 0 |
| 1738879200 | 28093.82 | 111.95 | 0.40 | 27985.7 | 28334.48 | 27985.7 | 0 |
| 1738792800 | 27981.87 | 55.97 | 0.20 | 27925.9 | 28102.54 | 27911.08 | 0 |
| 1738706400 | 27925.9 | 307.59 | 1.11 | 27618.31 | 27957.76 | 27618.31 | 0 |
| 1738620000 | 27618.31 | -657.52 | -2.33 | 28275.83 | 28275.83 | 27372.56 | 0 |
| 1738360800 | 28275.83 | -354.44 | -1.24 | 28630.27 | 28748.76 | 28203.23 | 0 |
| 1738274400 | 28630.27 | -254.19 | -0.88 | 28884.46 | 28884.46 | 28358.9 | 0 |
| 1738188000 | 28884.46 | -62.74 | -0.22 | 28947.2 | 29216.15 | 28802.13 | 0 |
| 1738101600 | 28947.2 | -267.94 | -0.92 | 29215.14 | 29215.14 | 28897.91 | 0 |
| 1738015200 | 29215.14 | 420.66 | 1.46 | 28794.48 | 29305.77 | 28740.22 | 0 |
| 1737756000 | 28794.48 | -59.12 | -0.20 | 28853.6 | 28910.19 | 28680.54 | 0 |
| 1737669600 | 28853.6 | 146.02 | 0.51 | 28707.58 | 28995.76 | 28707.58 | 0 |
| 1737583200 | 28707.58 | -184.88 | -0.64 | 28892.46 | 28914.76 | 28691.08 | 0 |
| 1737496800 | 28892.46 | 400.89 | 1.41 | 28491.57 | 28897.08 | 28491.57 | 0 |
| 1737151200 | 28491.57 | -294.35 | -1.02 | 28785.92 | 28785.92 | 28474.09 | 0 |
| 1737064800 | 28785.92 | 279.43 | 0.98 | 28506.49 | 28843.37 | 28411.26 | 0 |
| 1736978400 | 28506.49 | 281.12 | 1.00 | 28225.37 | 28767.64 | 28225.37 | 0 |
| 1736892000 | 28225.37 | 363.22 | 1.30 | 27862.15 | 28228.86 | 27862.15 | 0 |
| 1736805600 | 27862.15 | 251.16 | 0.91 | 27610.99 | 27872.74 | 27371.76 | 0 |
| 1736546400 | 27610.99 | -318.4 | -1.14 | 27929.39 | 27929.39 | 27561.13 | 0 |
| 1736373600 | 27929.39 | 58.12 | 0.21 | 27871.27 | 27956.94 | 27595.87 | 0 |
| 1736287200 | 27871.27 | 88.56 | 0.32 | 27805.21 | 28025.25 | 27723.19 | 0 |
| 1736200800 | 27782.71 | 49.18 | 0.18 | 27733.53 | 28143.62 | 27732.96 | 0 |
| 1735941600 | 27733.53 | 318.37 | 1.16 | 27415.16 | 27775.72 | 27258.55 | 0 |
| 1735855200 | 27415.16 | -125.59 | -0.46 | 27540.75 | 27794.43 | 27305.77 | 0 |
| 1735682400 | 27540.75 | 15.53 | 0.06 | 27525.22 | 27753.37 | 27495.37 | 0 |
| 1735596000 | 27525.22 | -249.27 | -0.90 | 27774.49 | 27774.49 | 27270.04 | 0 |
| 1735336800 | 27774.49 | -127.28 | -0.46 | 27901.77 | 27990.66 | 27611.2 | 0 |
| 1735250400 | 27901.77 | 72.69 | 0.26 | 27831.1 | 27951.28 | 27652.16 | 0 |
| 1735077600 | 27829.08 | 220.45 | 0.80 | 27608.63 | 27843.21 | 27514.59 | 0 |
| 1734991200 | 27608.63 | 76.4 | 0.28 | 27532.23 | 27631.45 | 27346.82 | 0 |
| 1734732000 | 27532.23 | 56.38 | 0.21 | 27475.85 | 27871.21 | 27163.13 | 0 |
| 1734645600 | 27475.85 | -156.41 | -0.57 | 27632.26 | 27988.33 | 27445.53 | 0 |
| 1734559200 | 27632.26 | -787.47 | -2.77 | 28419.73 | 28569.81 | 27612.46 | 0 |
| 1734472800 | 28419.73 | -304.84 | -1.06 | 28724.57 | 28724.57 | 28324.88 | 0 |
| 1734386400 | 28724.57 | -227.31 | -0.79 | 28951.88 | 28951.88 | 28666.14 | 0 |
| 1734127200 | 28951.88 | -227.53 | -0.78 | 29179.41 | 29179.41 | 28942.54 | 0 |
| 1734040800 | 29179.41 | -4.62 | -0.02 | 29184.03 | 29317.1 | 28942.27 | 0 |
| 1733954400 | 29184.03 | -163.72 | -0.56 | 29347.75 | 29547.43 | 29171.03 | 0 |
| 1733868000 | 29347.75 | 213.57 | 0.73 | 29134.18 | 29535.43 | 29005.08 | 0 |
| 1733781600 | 29134.18 | -78.01 | -0.27 | 29242.76 | 29398.03 | 29131.08 | 0 |
| 1733522400 | 29212.19 | -160.93 | -0.55 | 29380.09 | 29637.16 | 29153.1 | 0 |
