Hot Features
프리미엄
DJ US Broadcasting and Entertainment (DJUSBC)
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 |
|---|---|---|---|---|---|---|---|
| 1732226400 | 1265.38 | 9.4 | 0.75 | 1257.72 | 1273.55 | 1248.63 | 102246309 |
| 1732140000 | 1255.98 | 19.17 | 1.55 | 1237.66 | 1256.17 | 1232.56 | 103353517 |
| 1732053600 | 1236.81 | -9.54 | -0.77 | 1234.45 | 1238.23 | 1226.28 | 97593406 |
| 1731967200 | 1246.35 | -3.48 | -0.28 | 1243.75 | 1255.27 | 1243.75 | 102207660 |
| 1731708000 | 1249.83 | 8.31 | 0.67 | 1246.31 | 1256.26 | 1239.97 | 137148998 |
| 1731621600 | 1241.52 | 21.05 | 1.72 | 1251.92 | 1269.91 | 1238.16 | 131617664 |
| 1731535200 | 1220.47 | 10.14 | 0.84 | 1211.89 | 1227.97 | 1204.17 | 115731725 |
| 1731448800 | 1210.33 | 0.28 | 0.02 | 1208 | 1211.79 | 1201.31 | 93066121 |
| 1731362400 | 1210.05 | 15.55 | 1.30 | 1198.1099 | 1212.89 | 1197.05 | 96458490 |
| 1731103200 | 1194.5 | -4.58 | -0.38 | 1197.38 | 1199.84 | 1184.8699 | 121192563 |
| 1731016800 | 1199.08 | -9.68 | -0.80 | 1209.63 | 1212.46 | 1197.93 | 129711191 |
| 1730930400 | 1208.76 | 49.48 | 4.27 | 1187.99 | 1209.47 | 1187.94 | 133267864 |
| 1730844000 | 1159.28 | 8.66 | 0.75 | 1151.78 | 1164.08 | 1146.31 | 79830580 |
| 1730757600 | 1150.6199 | -7.68 | -0.66 | 1163.53 | 1164.98 | 1146.1199 | 95001803 |
| 1730494800 | 1158.3 | 10.75 | 0.94 | 1159.72 | 1171.71 | 1156.71 | 98605217 |
| 1730408400 | 1147.55 | 13.57 | 1.20 | 1159.97 | 1163.97 | 1138.03 | 142984940 |
| 1730322000 | 1133.98 | -0.67 | -0.06 | 1129.95 | 1142.65 | 1129.95 | 88422539 |
| 1730235600 | 1134.65 | 2.05 | 0.18 | 1131.41 | 1141.21 | 1128.71 | 66372802 |
| 1730149200 | 1132.6 | 7.82 | 0.70 | 1127.92 | 1136.13 | 1127.83 | 61685250 |
| 1729890000 | 1124.78 | 0.59 | 0.05 | 1134.94 | 1139.57 | 1124.31 | 63426863 |
| 1729803600 | 1124.19 | -1.05 | -0.09 | 1130.26 | 1132.49 | 1119.23 | 63504034 |
| 1729717200 | 1125.24 | -5.02 | -0.44 | 1128.28 | 1135.06 | 1120.63 | 69856221 |
| 1729630800 | 1130.26 | 14.56 | 1.31 | 1116.92 | 1139.3599 | 1116.92 | 67335387 |
| 1729544400 | 1115.7 | -22.03 | -1.94 | 1136.75 | 1136.99 | 1113.96 | 78604589 |
| 1729285200 | 1137.73 | 1.57 | 0.14 | 1138.19 | 1142.59 | 1133.39 | 61218865 |
| 1729198800 | 1136.16 | -2.23 | -0.20 | 1141.43 | 1143.54 | 1128.78 | 82488003 |
| 1729112400 | 1138.39 | 13.34 | 1.19 | 1125.47 | 1138.91 | 1125.47 | 70796059 |
| 1729026000 | 1125.05 | -0.02 | -0.00 | 1127.43 | 1136.98 | 1122.1199 | 77208201 |
| 1728939600 | 1125.07 | 12.85 | 1.16 | 1114.63 | 1127.02 | 1111.18 | 70414789 |
| 1728680400 | 1112.22 | 8.1 | 0.73 | 1104.74 | 1116.74 | 1103.73 | 64124159 |
| 1728594000 | 1104.1199 | -7.48 | -0.67 | 1112.88 | 1118.32 | 1102.6 | 62742835 |
| 1728507600 | 1111.6 | 12.17 | 1.11 | 1095.55 | 1112.97 | 1092.6099 | 60900100 |
| 1728421200 | 1099.43 | 6.42 | 0.59 | 1092.71 | 1102.79 | 1090.15 | 69763316 |
| 1728334800 | 1093.01 | -19.6 | -1.76 | 1109.19 | 1110.6199 | 1089.16 | 71340810 |
| 1728075600 | 1112.6099 | 11.94 | 1.08 | 1107.99 | 1113.24 | 1100.28 | 66643436 |
| 1727989200 | 1100.67 | -10.7 | -0.96 | 1106.17 | 1106.17 | 1095.51 | 73505189 |
| 1727902800 | 1111.3699 | -2.94 | -0.26 | 1109.93 | 1119.08 | 1108.1199 | 71267789 |
| 1727816400 | 1114.31 | -9.28 | -0.83 | 1118.3699 | 1121.68 | 1108.04 | 85452517 |
| 1727730000 | 1123.59 | 0.01 | 0.00 | 1126.77 | 1130.46 | 1114.16 | 80394710 |
| 1727470800 | 1123.58 | 13.22 | 1.19 | 1113.98 | 1133.18 | 1113.98 | 73938439 |
| 1727384400 | 1110.3599 | 12.59 | 1.15 | 1103.84 | 1111.3699 | 1102.26 | 77971513 |
| 1727298000 | 1097.77 | -10.92 | -0.98 | 1107.07 | 1107.07 | 1096.34 | 94479969 |
| 1727211600 | 1108.69 | 15.42 | 1.41 | 1100.82 | 1109.15 | 1095.53 | 104833625 |
| 1727125200 | 1093.27 | 2.72 | 0.25 | 1092.91 | 1096.07 | 1086.46 | 81463628 |
| 1726866000 | 1090.55 | -2.62 | -0.24 | 1090.19 | 1099.59 | 1086.24 | 282785033 |
| 1726779600 | 1093.17 | 2.91 | 0.27 | 1106.89 | 1112.8699 | 1090.67 | 101891716 |
| 1726693200 | 1090.26 | 8.55 | 0.79 | 1083.56 | 1100.17 | 1074.07 | 106446722 |
| 1726606800 | 1081.71 | 3.8 | 0.35 | 1081.53 | 1091.13 | 1077.8599 | 91151290 |
| 1726520400 | 1077.91 | 6.72 | 0.63 | 1075.8599 | 1084.91 | 1072.81 | 113633849 |
| 1726261200 | 1071.19 | 13.91 | 1.32 | 1059.54 | 1074.58 | 1059.4 | 117066175 |
| 1726174800 | 1057.28 | 15.99 | 1.54 | 1044.4 | 1057.42 | 1042.96 | 128669942 |
| 1726088400 | 1041.29 | -2.59 | -0.25 | 1043.08 | 1043.1099 | 1022.84 | 102685759 |
| 1726002000 | 1043.88 | -6.1 | -0.58 | 1052.19 | 1052.19 | 1036.33 | 92780619 |
| 1725915600 | 1049.98 | 3.2 | 0.31 | 1049.2 | 1056.88 | 1040.75 | 164025505 |
| 1725656400 | 1046.78 | -9.18 | -0.87 | 1056.1199 | 1064.88 | 1043.34 | 130475508 |
| 1725570000 | 1055.96 | 6.71 | 0.64 | 1054.09 | 1060.56 | 1048.18 | 106961028 |
| 1725483600 | 1049.25 | -10.93 | -1.03 | 1061.55 | 1073.03 | 1045.52 | 113111537 |
| 1725397200 | 1060.18 | -12.43 | -1.16 | 1071.84 | 1072.73 | 1056.67 | 112004402 |
| 1725051600 | 1072.6099 | 3.71 | 0.35 | 1072.34 | 1073.21 | 1062.4 | 118248780 |
| 1724965200 | 1068.9 | -5.03 | -0.47 | 1077.09 | 1081.66 | 1068.05 | 103515010 |
| 1724878800 | 1073.93 | -10.89 | -1.00 | 1084.89 | 1084.89 | 1069.15 | 92391952 |
| 1724792400 | 1084.82 | -3.55 | -0.33 | 1085.98 | 1090.71 | 1083.78 | 106642823 |
| 1724706000 | 1088.3699 | 11.09 | 1.03 | 1079.6199 | 1090.28 | 1079.28 | 110438097 |
| 1724446800 | 1077.28 | 15.17 | 1.43 | 1066.41 | 1078.92 | 1065.4 | 107681053 |
| 1724360400 | 1062.1099 | -11.61 | -1.08 | 1075.54 | 1077.19 | 1059.23 | 95172511 |
