Hot Features
프리미엄
DJ US Medical Equipment (DJUSAM)
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 | 2895.81 | -5.57 | -0.19 | 2901.83 | 2910.5 | 2870.65 | 46829253 |
| 1732226400 | 2901.38 | 26.4 | 0.92 | 2876.09 | 2904.85 | 2867.28 | 43711109 |
| 1732140000 | 2874.98 | -4.68 | -0.16 | 2876.9 | 2879.59 | 2855.2199 | 46773458 |
| 1732053600 | 2879.66 | -9.97 | -0.35 | 2876.89 | 2895.23 | 2853.08 | 46147242 |
| 1731967200 | 2889.63 | 29.69 | 1.04 | 2868.03 | 2912.88 | 2868.03 | 59199064 |
| 1731708000 | 2859.94 | 7.8 | 0.27 | 2846.17 | 2865.82 | 2840.57 | 63608915 |
| 1731621600 | 2852.14 | -28.87 | -1.00 | 2879.07 | 2886.35 | 2849.84 | 47311782 |
| 1731535200 | 2881.01 | -12.43 | -0.43 | 2892.36 | 2897.28 | 2878.73 | 45215176 |
| 1731448800 | 2893.44 | 3.26 | 0.11 | 2889.02 | 2902.53 | 2879.27 | 47140180 |
| 1731362400 | 2890.18 | 11.4 | 0.40 | 2885.09 | 2903.89 | 2883.83 | 43876565 |
| 1731103200 | 2878.78 | 31.25 | 1.10 | 2856.37 | 2891.9 | 2850.34 | 57834988 |
| 1731016800 | 2847.53 | -12.73 | -0.45 | 2864.7199 | 2864.7199 | 2833.3 | 49857492 |
| 1730930400 | 2860.26 | 6.33 | 0.22 | 2892.91 | 2918.9899 | 2826.59 | 57574856 |
| 1730844000 | 2853.93 | 18.05 | 0.64 | 2828.11 | 2856.17 | 2817.79 | 42563488 |
| 1730757600 | 2835.88 | -4.06 | -0.14 | 2840.37 | 2862.85 | 2827.82 | 40998934 |
| 1730494800 | 2839.94 | 44.17 | 1.58 | 2798.62 | 2856.56 | 2798.62 | 49524798 |
| 1730408400 | 2795.77 | -43.68 | -1.54 | 2821.13 | 2827.7 | 2790.91 | 51128797 |
| 1730322000 | 2839.45 | 7.86 | 0.28 | 2829.3 | 2849.36 | 2819.44 | 55601826 |
| 1730235600 | 2831.59 | 1.85 | 0.07 | 2827.28 | 2848.85 | 2820.88 | 43109004 |
| 1730149200 | 2829.7399 | -5.3 | -0.19 | 2837.29 | 2852.36 | 2827.48 | 43224593 |
| 1729890000 | 2835.04 | -20.88 | -0.73 | 2855.26 | 2865.76 | 2827.32 | 54477014 |
| 1729803600 | 2855.92 | -17.18 | -0.60 | 2873.91 | 2892.4699 | 2855.67 | 45334410 |
| 1729717200 | 2873.1 | -1.85 | -0.06 | 2870.7399 | 2874.04 | 2841.19 | 52541387 |
| 1729630800 | 2874.95 | -7.63 | -0.26 | 2877.1 | 2877.9899 | 2859.7 | 34648365 |
| 1729544400 | 2882.58 | -25.38 | -0.87 | 2902.92 | 2904.03 | 2872.75 | 37216918 |
| 1729285200 | 2907.96 | 83.91 | 2.97 | 2845.03 | 2915.18 | 2845.03 | 46357376 |
| 1729198800 | 2824.05 | -8.61 | -0.30 | 2840.6 | 2844.91 | 2818.32 | 38804922 |
| 1729112400 | 2832.66 | 7.81 | 0.28 | 2823.2 | 2846.95 | 2817.19 | 39395867 |
| 1729026000 | 2824.85 | -23.73 | -0.83 | 2849.53 | 2866.54 | 2820.04 | 45001538 |
| 1728939600 | 2848.58 | 24.51 | 0.87 | 2828.45 | 2852.71 | 2822.84 | 33053140 |
| 1728680400 | 2824.07 | 14.33 | 0.51 | 2814.38 | 2840.9699 | 2814.38 | 35450901 |
| 1728594000 | 2809.7399 | -12.92 | -0.46 | 2817.41 | 2826.25 | 2805.08 | 35379742 |
| 1728507600 | 2822.66 | 24.1 | 0.86 | 2798.62 | 2825.34 | 2789.94 | 37028745 |
| 1728421200 | 2798.56 | 40.4 | 1.46 | 2764.94 | 2803.61 | 2764.94 | 44344085 |
| 1728334800 | 2758.16 | -26.73 | -0.96 | 2782.36 | 2782.36 | 2751.12 | 41128629 |
| 1728075600 | 2784.89 | 13.42 | 0.48 | 2776.9699 | 2786.7199 | 2758.45 | 41938946 |
| 1727989200 | 2771.4699 | -31.3 | -1.12 | 2798.44 | 2798.64 | 2768.96 | 38104291 |
| 1727902800 | 2802.77 | -7.1 | -0.25 | 2801.7199 | 2812.4699 | 2777.73 | 45025220 |
| 1727816400 | 2809.87 | -22.86 | -0.81 | 2837.02 | 2840.15 | 2794.23 | 40213942 |
| 1727730000 | 2832.73 | 24.89 | 0.89 | 2807.62 | 2834.17 | 2804.73 | 44468138 |
| 1727470800 | 2807.84 | -4.43 | -0.16 | 2817.02 | 2834.37 | 2805.14 | 46749359 |
| 1727384400 | 2812.27 | 8.82 | 0.31 | 2805.7399 | 2814.35 | 2796.18 | 46123472 |
| 1727298000 | 2803.45 | -16.2 | -0.57 | 2826.2 | 2830.79 | 2798.91 | 43625676 |
| 1727211600 | 2819.65 | -18.09 | -0.64 | 2836.92 | 2836.92 | 2814.04 | 41048143 |
| 1727125200 | 2837.7399 | 16.51 | 0.59 | 2825.52 | 2839.73 | 2820.71 | 43021443 |
| 1726866000 | 2821.23 | -11.83 | -0.42 | 2826.44 | 2826.44 | 2809.4899 | 112849482 |
| 1726779600 | 2833.06 | 26.6 | 0.95 | 2830.78 | 2843.76 | 2825.77 | 59498066 |
| 1726693200 | 2806.46 | -20.92 | -0.74 | 2820.03 | 2831.43 | 2799.68 | 55120024 |
| 1726606800 | 2827.38 | -28.88 | -1.01 | 2854.64 | 2866.09 | 2817.55 | 57791257 |
| 1726520400 | 2856.26 | 15.9 | 0.56 | 2851.63 | 2862.95 | 2842.17 | 49024753 |
| 1726261200 | 2840.36 | -4.19 | -0.15 | 2839.58 | 2858.45 | 2836.27 | 56776803 |
| 1726174800 | 2844.55 | 11.19 | 0.39 | 2832.35 | 2846.43 | 2810.54 | 42838579 |
| 1726088400 | 2833.36 | 0.18 | 0.01 | 2826.5 | 2835.39 | 2775.53 | 48524671 |
| 1726002000 | 2833.18 | 19.51 | 0.69 | 2815.02 | 2834.4 | 2809.63 | 45829053 |
| 1725915600 | 2813.67 | 36.43 | 1.31 | 2785.2199 | 2826.4899 | 2785.2199 | 53915318 |
| 1725656400 | 2777.2399 | 0.51 | 0.02 | 2780.2399 | 2796.36 | 2758.83 | 48402229 |
| 1725570000 | 2776.73 | -30.18 | -1.08 | 2803.5 | 2804.35 | 2760.29 | 61665285 |
| 1725483600 | 2806.91 | 3.88 | 0.14 | 2797.41 | 2827.07 | 2792.41 | 46631375 |
| 1725397200 | 2803.03 | -5.44 | -0.19 | 2805.41 | 2817.54 | 2791.75 | 48362477 |
| 1725051600 | 2808.4699 | 15.88 | 0.57 | 2796.48 | 2811.16 | 2778.2 | 51601074 |
| 1724965200 | 2792.59 | 15.33 | 0.55 | 2781.81 | 2805.09 | 2780 | 40389196 |
| 1724878800 | 2777.26 | -7.08 | -0.25 | 2786.9699 | 2789.13 | 2764.91 | 39265541 |
| 1724792400 | 2784.34 | 16.4 | 0.59 | 2769.06 | 2785.2 | 2767.31 | 35894467 |
| 1724706000 | 2767.94 | -8.75 | -0.32 | 2778.33 | 2785.57 | 2764.68 | 35243214 |
| 1724446800 | 2776.69 | 10.42 | 0.38 | 2775.31 | 2781.15 | 2754.41 | 37588022 |
