Hot Features
프리미엄
DJ US Building Materials and Fixtures (DJUSBD)
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 |
|---|---|---|---|---|---|---|---|
| 1736373600 | 2234.48 | 22.1 | 1.00 | 2208.35 | 2234.9699 | 2198.32 | 24553599 |
| 1736287200 | 2212.38 | -26.07 | -1.16 | 2237.29 | 2243.17 | 2204.21 | 25051261 |
| 1736200800 | 2238.45 | 1.58 | 0.07 | 2242.38 | 2266.33 | 2234.25 | 22759583 |
| 1735941600 | 2236.87 | 26.85 | 1.21 | 2217.25 | 2242.11 | 2212.59 | 18828722 |
| 1735855200 | 2210.02 | -9.94 | -0.45 | 2228.44 | 2244.44 | 2199.85 | 20838241 |
| 1735682400 | 2219.96 | -2.28 | -0.10 | 2228.67 | 2237.11 | 2214.1 | 16044070 |
| 1735596000 | 2222.2399 | -23.65 | -1.05 | 2234.78 | 2234.78 | 2202.79 | 16041469 |
| 1735336800 | 2245.89 | -24.01 | -1.06 | 2255.73 | 2270.1 | 2234.75 | 14057755 |
| 1735250400 | 2269.9 | -1.97 | -0.09 | 2263.29 | 2274.88 | 2258.86 | 14566927 |
| 1735077600 | 2271.87 | 12.69 | 0.56 | 2259.25 | 2271.87 | 2255.57 | 8199743 |
| 1734991200 | 2259.18 | -0.13 | -0.01 | 2257.82 | 2262.4 | 2240.95 | 22083551 |
| 1734732000 | 2259.31 | 24.26 | 1.09 | 2234.2399 | 2278.75 | 2225.46 | 71930311 |
| 1734645600 | 2235.05 | -28.43 | -1.26 | 2271.91 | 2291.92 | 2233.54 | 33369227 |
| 1734559200 | 2263.48 | -88.23 | -3.75 | 2354.78 | 2365.42 | 2262.69 | 32591059 |
| 1734472800 | 2351.71 | -33.76 | -1.42 | 2373.56 | 2375.76 | 2348.66 | 33477581 |
| 1734386400 | 2385.4699 | -10.06 | -0.42 | 2394.33 | 2405.03 | 2384.92 | 28281721 |
| 1734127200 | 2395.53 | -17.6 | -0.73 | 2409.48 | 2416.93 | 2388.57 | 19025179 |
| 1734040800 | 2413.13 | -15.82 | -0.65 | 2430.36 | 2431.44 | 2411.59 | 20984095 |
| 1733954400 | 2428.95 | 15.5 | 0.64 | 2426.68 | 2434.57 | 2417.15 | 25559881 |
| 1733868000 | 2413.45 | -31.04 | -1.27 | 2431.83 | 2431.83 | 2399.19 | 27770933 |
| 1733781600 | 2444.4899 | -36.82 | -1.48 | 2481.27 | 2483.43 | 2434.83 | 30042715 |
| 1733522400 | 2481.31 | 4.03 | 0.16 | 2484.66 | 2494.14 | 2474.23 | 23878432 |
| 1733436000 | 2477.28 | -22.33 | -0.89 | 2498.85 | 2498.85 | 2475.48 | 23388494 |
| 1733349600 | 2499.61 | -1.46 | -0.06 | 2497.4899 | 2502.77 | 2487.19 | 21154977 |
| 1733263200 | 2501.07 | -10.67 | -0.42 | 2515.25 | 2518.79 | 2486.46 | 19714135 |
| 1733176800 | 2511.7399 | -12.41 | -0.49 | 2525.7399 | 2529 | 2504.07 | 21343811 |
| 1732917600 | 2524.15 | 11.73 | 0.47 | 2517.75 | 2538.05 | 2517.75 | 14093937 |
| 1732744800 | 2512.42 | -13.08 | -0.52 | 2534.46 | 2541.45 | 2510.64 | 20094951 |
| 1732658400 | 2525.5 | -20.12 | -0.79 | 2536.7 | 2536.7 | 2507.44 | 28194734 |
| 1732572000 | 2545.62 | 48.12 | 1.93 | 2501.96 | 2557.14 | 2501.96 | 41753783 |
| 1732312800 | 2497.5 | 25.12 | 1.02 | 2475.35 | 2499.4 | 2475.33 | 23501420 |
| 1732226400 | 2472.38 | 38.87 | 1.60 | 2437 | 2480.91 | 2432.36 | 29727595 |
| 1732140000 | 2433.51 | -2.12 | -0.09 | 2439.92 | 2441.81 | 2417.4 | 23581607 |
| 1732053600 | 2435.63 | -1.27 | -0.05 | 2420.25 | 2443.23 | 2405.76 | 27719266 |
| 1731967200 | 2436.9 | -2.18 | -0.09 | 2437.07 | 2452.27 | 2430.04 | 25580180 |
| 1731708000 | 2439.08 | -30.77 | -1.25 | 2463.7199 | 2463.7199 | 2434.18 | 25253576 |
| 1731621600 | 2469.85 | -17.47 | -0.70 | 2489.7399 | 2494.16 | 2464.16 | 26750534 |
| 1731535200 | 2487.32 | 10.38 | 0.42 | 2487.28 | 2510.85 | 2485.03 | 28128017 |
| 1731448800 | 2476.94 | -39.6 | -1.57 | 2510.96 | 2513.55 | 2471.27 | 26337890 |
| 1731362400 | 2516.54 | 19.61 | 0.79 | 2503.65 | 2525.7399 | 2503.65 | 27015629 |
| 1731103200 | 2496.93 | 26.76 | 1.08 | 2471.05 | 2509.07 | 2468.65 | 30073180 |
| 1731016800 | 2470.17 | 8.19 | 0.33 | 2471.56 | 2486.57 | 2462.86 | 47352083 |
| 1730930400 | 2461.98 | 58.64 | 2.44 | 2420.86 | 2474.46 | 2420.86 | 55234813 |
| 1730844000 | 2403.34 | 47.54 | 2.02 | 2355.28 | 2404.42 | 2355.28 | 25634975 |
| 1730757600 | 2355.8 | 10.33 | 0.44 | 2366.77 | 2378.42 | 2348.59 | 27627756 |
| 1730494800 | 2345.4699 | 3.45 | 0.15 | 2352.79 | 2370.83 | 2344.45 | 22590067 |
| 1730408400 | 2342.02 | -22.49 | -0.95 | 2353.42 | 2361.2399 | 2336.61 | 27592946 |
| 1730322000 | 2364.51 | -1.31 | -0.06 | 2361.2399 | 2378.93 | 2348.28 | 33192516 |
| 1730235600 | 2365.82 | -18.5 | -0.78 | 2366.13 | 2369.79 | 2342.81 | 35212339 |
| 1730149200 | 2384.32 | 29.03 | 1.23 | 2361.18 | 2389.79 | 2361.18 | 31828357 |
| 1729890000 | 2355.29 | -12.77 | -0.54 | 2374.82 | 2382.46 | 2346.9899 | 24187882 |
| 1729803600 | 2368.06 | -15.36 | -0.64 | 2382.41 | 2382.41 | 2344.18 | 30517614 |
| 1729717200 | 2383.42 | -0.81 | -0.03 | 2375.59 | 2400.43 | 2366.9699 | 25132645 |
| 1729630800 | 2384.23 | -52.82 | -2.17 | 2423.21 | 2428.82 | 2384.11 | 26779878 |
| 1729544400 | 2437.05 | -27 | -1.10 | 2461.59 | 2465.83 | 2431.56 | 20103521 |
| 1729285200 | 2464.05 | 6.34 | 0.26 | 2460.52 | 2469.05 | 2449.02 | 20857056 |
| 1729198800 | 2457.71 | 11.68 | 0.48 | 2454.7 | 2465.13 | 2449.81 | 20672180 |
| 1729112400 | 2446.03 | 3.01 | 0.12 | 2443.81 | 2459.21 | 2442.84 | 21394845 |
| 1729026000 | 2443.02 | -8.16 | -0.33 | 2453.04 | 2472.35 | 2441.89 | 24170493 |
| 1728939600 | 2451.18 | 29.57 | 1.22 | 2422.8 | 2453.5 | 2420.14 | 18194062 |
| 1728680400 | 2421.61 | 28.65 | 1.20 | 2391.9 | 2425.6 | 2389.86 | 20713976 |
| 1728594000 | 2392.96 | -25.5 | -1.05 | 2404.25 | 2408.66 | 2386.26 | 22104572 |
| 1728507600 | 2418.46 | 27.65 | 1.16 | 2396.04 | 2419.41 | 2393.7 | 21846820 |
