Hot Features
프리미엄
DJ US Gambling (DJUSCA)
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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 571.29 | 2.47 | 0.43 | 567.37 | 573.39 | 555.42999 | 35687719 |
| 1744318800 | 568.82 | -24.15 | -4.07 | 575.41 | 577.33 | 551.5 | 40507223 |
| 1744232400 | 592.97 | 61.82 | 11.64 | 531.79999 | 597.57 | 529.94 | 68692867 |
| 1744146000 | 531.15 | -9.03 | -1.67 | 556.79 | 564.37 | 524.45 | 54583372 |
| 1744059600 | 540.17999 | 4.64 | 0.87 | 518.38 | 564.66 | 513.6 | 62098122 |
| 1743800400 | 535.54 | -26.71 | -4.75 | 535.87 | 545.5 | 517.30999 | 66619532 |
| 1743714000 | 562.25 | -38.36 | -6.39 | 569.59 | 571.9 | 554.41999 | 63619996 |
| 1743627600 | 600.61 | 14.48 | 2.47 | 586.4 | 605.61 | 586.4 | 33745063 |
| 1743541200 | 586.13 | 2.34 | 0.40 | 581.57 | 586.30999 | 570.05999 | 36421809 |
| 1743454800 | 583.79 | -14.06 | -2.35 | 582.84 | 587.69 | 567.95 | 46461847 |
| 1743195600 | 597.85 | -27.42 | -4.39 | 621.34 | 622.83 | 595.74 | 36426644 |
| 1743109200 | 625.27 | -5.35 | -0.85 | 627.82 | 633.05999 | 623.03 | 24349441 |
| 1743022800 | 630.62 | -8.62 | -1.35 | 635.74 | 635.74 | 628.04999 | 24192102 |
| 1742936400 | 639.24 | -12.55 | -1.93 | 652.65 | 652.95 | 634.45 | 36602033 |
| 1742850000 | 651.79 | 13.06 | 2.04 | 646.4 | 655.05999 | 646.4 | 31258185 |
| 1742590800 | 638.73 | -1.66 | -0.26 | 632.25 | 640.83 | 624.73 | 53298478 |
| 1742504400 | 640.39 | -6.11 | -0.95 | 642.16 | 652.17999 | 639.69 | 29449895 |
| 1742418000 | 646.5 | 17.32 | 2.75 | 632.66 | 651.36 | 630.65 | 32349829 |
| 1742331600 | 629.17999 | -14.03 | -2.18 | 642.37 | 645.6 | 626.97 | 25481453 |
| 1742245200 | 643.21 | 7.41 | 1.17 | 634.72 | 645.61 | 634.72 | 28948823 |
| 1741986000 | 635.79999 | 16.66 | 2.69 | 627.52 | 636.02 | 627.05999 | 33893329 |
| 1741899600 | 619.14 | -9.93 | -1.58 | 627.51 | 632.98 | 619.04999 | 28106206 |
| 1741813200 | 629.07 | -3.64 | -0.58 | 644.52 | 652.39 | 624.02 | 32575305 |
| 1741726800 | 632.71 | 4.94 | 0.79 | 630.58 | 640.86 | 621.65 | 38734166 |
| 1741640400 | 627.77 | -29.55 | -4.50 | 643.72 | 643.72 | 613.32 | 45540617 |
| 1741384800 | 657.32 | -11.66 | -1.74 | 664.87 | 665.4 | 631.5 | 52227023 |
| 1741298400 | 668.98 | -29.52 | -4.23 | 685.16 | 690.21 | 666.58 | 32811737 |
| 1741212000 | 698.5 | 14.51 | 2.12 | 686.82 | 701.18 | 683.85 | 35216768 |
| 1741125600 | 683.99 | -11.79 | -1.69 | 687.61 | 693.19 | 667.15 | 39871493 |
| 1741039200 | 695.78 | -20.5 | -2.86 | 723.59 | 727.24 | 692.37 | 34113565 |
| 1740780000 | 716.28 | 14.81 | 2.11 | 700.01 | 716.57 | 699.04 | 27258686 |
| 1740693600 | 701.47 | -4.59 | -0.65 | 704.54 | 714.29 | 696.76 | 24726479 |
| 1740607200 | 706.06 | 16.1 | 2.33 | 701.2 | 715.53 | 701.13 | 34516777 |
| 1740520800 | 689.96 | -16.22 | -2.30 | 707.01 | 707.01 | 684.15 | 47969546 |
| 1740434400 | 706.18 | -5.32 | -0.75 | 712.73 | 715.18 | 701.43 | 31180475 |
| 1740175200 | 711.5 | -36.4 | -4.87 | 747.93 | 749.65 | 710.91 | 39147089 |
| 1740088800 | 747.9 | -6.03 | -0.80 | 750.51 | 755.31 | 738.32 | 29947011 |
| 1740002400 | 753.93 | -3.48 | -0.46 | 752.57 | 755.5 | 746.44 | 34161769 |
| 1739916000 | 757.41 | -7.61 | -0.99 | 761.8 | 764.53 | 751.87 | 45011758 |
| 1739570400 | 765.02 | 40.25 | 5.55 | 742.52 | 765.15 | 737.99 | 79097039 |
| 1739484000 | 724.77 | 21.75 | 3.09 | 713.97 | 726.92 | 711.01 | 62671009 |
| 1739397600 | 703.02 | 15.59 | 2.27 | 684.94 | 703.02 | 684.54 | 32008678 |
| 1739311200 | 687.43 | -2.32 | -0.34 | 684.33 | 691.48 | 679.66 | 28211170 |
| 1739224800 | 689.75 | 3.44 | 0.50 | 691.15 | 692.62 | 684.54 | 30415941 |
| 1738965600 | 686.31 | 1.36 | 0.20 | 688.57 | 691.3 | 682.74 | 29830547 |
| 1738879200 | 684.95 | 0.25 | 0.04 | 684.01 | 689.25 | 680.75 | 30462846 |
| 1738792800 | 684.7 | 0.17 | 0.02 | 688.63 | 689.61 | 678.41 | 28073109 |
| 1738706400 | 684.53 | 1.98 | 0.29 | 676.65 | 685.51 | 675.18 | 31388569 |
| 1738620000 | 682.55 | -10.48 | -1.51 | 678.99 | 687.85 | 676.19 | 26783137 |
| 1738360800 | 693.03 | -14.67 | -2.07 | 708.28 | 708.81 | 691.49 | 28891633 |
| 1738274400 | 707.7 | 19.58 | 2.85 | 702.52 | 710.54 | 702.1 | 32986943 |
| 1738188000 | 688.12 | 0.62 | 0.09 | 687.29 | 690.5 | 683.24 | 27651764 |
| 1738101600 | 687.5 | 8.38 | 1.23 | 681.38 | 689.17 | 680.77 | 22024718 |
| 1738015200 | 679.12 | -3.5 | -0.51 | 675.02 | 683.25 | 674.01 | 25450731 |
| 1737756000 | 682.62 | -1.4 | -0.20 | 683.3 | 687.22 | 680.32 | 21171601 |
| 1737669600 | 684.02 | 0.82 | 0.12 | 680.45 | 686.7 | 679.16 | 21592897 |
| 1737583200 | 683.2 | -8.62 | -1.25 | 695.18 | 695.75 | 682.58 | 25510599 |
| 1737496800 | 691.82 | 16.09 | 2.38 | 684.81 | 696.72 | 684.74 | 30066552 |
| 1737151200 | 675.73 | 7.84 | 1.17 | 675.36 | 677.38 | 671.99 | 29708721 |
| 1737064800 | 667.89 | 3.81 | 0.57 | 667.30999 | 671.99 | 662.75 | 30080023 |
| 1736978400 | 664.08 | -8.04 | -1.20 | 685.26 | 687.97 | 658.04 | 37043202 |
| 1736892000 | 672.12 | 3.65 | 0.55 | 671.62 | 677.6 | 667.39 | 30924351 |
| 1736805600 | 668.47 | 4.85 | 0.73 | 659.44 | 670.04 | 658.79999 | 26761432 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
