Hot Features
프리미엄
DJ US Aluminum (DJUSAL)
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 |
|---|---|---|---|---|---|---|---|
| 1738101600 | 116.66 | -2.8 | -2.34 | 120.18 | 121 | 116.29 | 5665885 |
| 1738015200 | 119.46 | -8.41 | -6.58 | 127.87 | 127.87 | 119.26 | 8893703 |
| 1737756000 | 127.87 | 0.28 | 0.22 | 128.41999 | 129.29 | 125.41 | 4931090 |
| 1737669600 | 127.59 | -4.89 | -3.69 | 128.35 | 129.71 | 123.36 | 11133848 |
| 1737583200 | 132.47999 | 0.58 | 0.44 | 135.28 | 136.08 | 132.13999 | 7967207 |
| 1737496800 | 131.9 | -3.14 | -2.33 | 136.65 | 138.76 | 131.76 | 5350776 |
| 1737151200 | 135.04 | 2.12 | 1.59 | 132.91999 | 136.19 | 132.91999 | 4407172 |
| 1737064800 | 132.91999 | 2.46 | 1.89 | 131.22999 | 133.91 | 131.08 | 4870791 |
| 1736978400 | 130.46 | 4.47 | 3.55 | 129.3 | 130.8 | 126.77 | 5143201 |
| 1736892000 | 125.99 | 1.4 | 1.12 | 125.51 | 126.09 | 122.5 | 3308683 |
| 1736805600 | 124.59 | 1.92 | 1.57 | 121.55 | 124.75 | 121.27 | 3980080 |
| 1736546400 | 122.67 | -0.31 | -0.25 | 122.98 | 124.67 | 121.44 | 2920383 |
| 1736373600 | 122.98 | -0.82 | -0.66 | 122.55 | 123.05 | 118.9 | 3759059 |
| 1736287200 | 123.8 | -0.86 | -0.69 | 126.06 | 127.42 | 122.14 | 3299181 |
| 1736200800 | 124.66 | 2.67 | 2.19 | 123.87 | 126.65 | 122.83 | 5792353 |
| 1735941600 | 121.99 | -7.79 | -6.00 | 129.61 | 129.61 | 120.86 | 7444201 |
| 1735855200 | 129.78 | 0.72 | 0.56 | 130.84 | 133.36 | 129.63999 | 2700264 |
| 1735682400 | 129.06 | 2.15 | 1.69 | 127.83 | 130.43 | 127.42 | 2457521 |
| 1735596000 | 126.91 | -1.81 | -1.41 | 127.25 | 127.7 | 125.2 | 2511215 |
| 1735336800 | 128.72 | -2.29 | -1.75 | 131.01 | 131.01 | 127.7 | 1924162 |
| 1735250400 | 131.01 | -0.89 | -0.67 | 131.66 | 131.8 | 130.05 | 1894882 |
| 1735077600 | 131.9 | 0.1 | 0.08 | 133.37 | 133.37 | 130.66999 | 1055898 |
| 1734991200 | 131.8 | 2.53 | 1.96 | 129.21 | 132.21 | 128.41 | 2678933 |
| 1734732000 | 129.27 | 4.17 | 3.33 | 124.35 | 130.84 | 124.35 | 8532690 |
| 1734645600 | 125.1 | -2.36 | -1.85 | 128.96 | 130.29 | 124.76 | 3967808 |
| 1734559200 | 127.46 | -3.86 | -2.94 | 131.32 | 134.29 | 126.13 | 4298282 |
| 1734472800 | 131.32 | -0.07 | -0.05 | 131.38999 | 132.79 | 128.24 | 4420101 |
| 1734386400 | 131.38999 | -2.25 | -1.68 | 132.13999 | 133.88 | 130.69999 | 3452286 |
| 1734127200 | 133.63999 | -1.71 | -1.26 | 133.22999 | 134.94 | 131.56 | 3599749 |
| 1734040800 | 135.35 | 0.27 | 0.20 | 134.75 | 136.24 | 133.38 | 3964895 |
| 1733954400 | 135.08 | -5.29 | -3.77 | 137.66999 | 137.66999 | 134.02 | 6272803 |
| 1733868000 | 140.37 | -3.07 | -2.14 | 143.21 | 143.62 | 138.99 | 4912877 |
| 1733781600 | 143.44 | -1.71 | -1.18 | 150.41 | 152.55 | 143.1 | 5986658 |
| 1733522400 | 145.15 | -12.57 | -7.97 | 152.36 | 152.36 | 142.15 | 9494601 |
| 1733436000 | 157.72 | 1.02 | 0.65 | 156.63 | 157.79 | 154.02 | 2172767 |
| 1733349600 | 156.69999 | -0.1 | -0.06 | 156.8 | 159.26 | 155.78 | 3227906 |
| 1733263200 | 156.8 | 0.68 | 0.44 | 156.12 | 159.71 | 155.54 | 2555174 |
| 1733176800 | 156.12 | -2.49 | -1.57 | 159.43 | 159.81 | 153.86 | 3726547 |
| 1732917600 | 158.61 | 1.88 | 1.20 | 156.63 | 159.09 | 154.24 | 1776570 |
| 1732744800 | 156.72999 | -5.26 | -3.25 | 161.58 | 162.61 | 155.19999 | 4645587 |
| 1732658400 | 161.99 | 0.68 | 0.42 | 160.32 | 163.19 | 159.6 | 3599500 |
| 1732572000 | 161.31 | 5.98 | 3.85 | 155.33 | 162.06 | 155.33 | 5326296 |
| 1732312800 | 155.33 | -3.35 | -2.11 | 157.28 | 158.3 | 154.85 | 3169131 |
| 1732226400 | 158.68 | 2.42 | 1.55 | 155.61 | 159.19 | 155.21 | 3046705 |
| 1732140000 | 156.26 | 0.48 | 0.31 | 155.5 | 157.62 | 154.44999 | 3760481 |
| 1732053600 | 155.78 | 5.54 | 3.69 | 150.16999 | 155.91 | 150.08 | 4008403 |
| 1731967200 | 150.24 | -0.14 | -0.09 | 150.16999 | 150.79 | 146.31 | 4395909 |
| 1731708000 | 150.38 | 9.6 | 6.82 | 149.83 | 154.19999 | 148.24 | 11249005 |
| 1731621600 | 140.78 | 2.12 | 1.53 | 140.52 | 143.72 | 140.38999 | 4495113 |
| 1731535200 | 138.66 | -1.23 | -0.88 | 140.06 | 141.09 | 137.81 | 2894326 |
| 1731448800 | 139.88999 | -8.75 | -5.89 | 145.69999 | 145.69999 | 137.09 | 6307922 |
| 1731362400 | 148.63999 | -4.34 | -2.84 | 151.22999 | 151.54 | 147.85 | 3922074 |
| 1731103200 | 152.97999 | -3.1 | -1.99 | 150.82 | 153.11 | 149.16999 | 3884600 |
| 1731016800 | 156.08 | 1.12 | 0.72 | 154.96 | 158.99 | 154.96 | 5760220 |
| 1730930400 | 154.96 | 8.82 | 6.04 | 146.88999 | 157.25 | 144.88 | 9617712 |
| 1730844000 | 146.13999 | 7 | 5.03 | 140.81 | 146.47 | 140.44 | 4701479 |
| 1730757600 | 139.13999 | 0.55 | 0.40 | 138.35 | 141.38999 | 137.63999 | 2918465 |
| 1730494800 | 138.59 | 1.64 | 1.20 | 138.83 | 140.68 | 137.53 | 3845587 |
| 1730408400 | 136.94999 | -1.61 | -1.16 | 137.88999 | 138.25 | 134.75 | 3885781 |
| 1730322000 | 138.56 | -1.37 | -0.98 | 138.76 | 140.71 | 136.07 | 3990588 |
| 1730235600 | 139.93 | -1.53 | -1.08 | 142.13 | 142.97 | 139.47999 | 3299922 |
