Hot Features
프리미엄
DJ US Chemicals (DJUSCH)
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 |
|---|---|---|---|---|---|---|---|
| 1738965600 | 855.45 | -14.24 | -1.64 | 866.67 | 866.67 | 853.79 | 54744290 |
| 1738879200 | 869.69 | 2.61 | 0.30 | 864.53 | 870.99 | 862.58 | 78447842 |
| 1738792800 | 867.08 | -8.54 | -0.98 | 867.96 | 871.48 | 864.22 | 86806527 |
| 1738706400 | 875.62 | 5.77 | 0.66 | 872.04 | 880.51 | 872.04 | 58367081 |
| 1738620000 | 869.85 | -1.61 | -0.18 | 868.28 | 871.87 | 849.55 | 70716383 |
| 1738360800 | 871.46 | -4.83 | -0.55 | 876.31 | 877.35 | 867.67 | 72033665 |
| 1738274400 | 876.29 | 8.71 | 1.00 | 867.47 | 876.5 | 865.54 | 63192190 |
| 1738188000 | 867.58 | 0.59 | 0.07 | 867.05 | 871.72 | 865.28 | 44167460 |
| 1738101600 | 866.99 | -3.99 | -0.46 | 871.39 | 874.39 | 866.79 | 43538379 |
| 1738015200 | 870.98 | 3.81 | 0.44 | 866.08 | 871.26 | 861.32 | 49476932 |
| 1737756000 | 867.17 | -3.6 | -0.41 | 873.01 | 873.41 | 866.58 | 41389752 |
| 1737669600 | 870.77 | 6.14 | 0.71 | 865.61 | 870.88 | 862.72 | 42384064 |
| 1737583200 | 864.63 | -4.54 | -0.52 | 871.26 | 871.58 | 864.48 | 40520308 |
| 1737496800 | 869.17 | 9.6 | 1.12 | 859.95 | 870.62 | 859.95 | 43330559 |
| 1737151200 | 859.57 | 6.74 | 0.79 | 858.27 | 864.15 | 855.37 | 46739783 |
| 1737064800 | 852.83 | 8.19 | 0.97 | 845.29 | 852.95 | 843.6 | 38785392 |
| 1736978400 | 844.64 | 4.6 | 0.55 | 845.94 | 852.63 | 840.12 | 46859678 |
| 1736892000 | 840.04 | 10.67 | 1.29 | 832.64 | 840.78 | 832.13 | 47382550 |
| 1736805600 | 829.37 | 21.02 | 2.60 | 809.31 | 829.81 | 809.01 | 55938489 |
| 1736546400 | 808.35 | -6.78 | -0.83 | 811.15 | 812.1 | 804.75 | 51717788 |
| 1736373600 | 815.13 | 1.03 | 0.13 | 812.69 | 815.23 | 807.44 | 42816002 |
| 1736287200 | 814.1 | 2.54 | 0.31 | 812.76 | 822.97 | 809.72 | 51982215 |
| 1736200800 | 811.56 | 2.64 | 0.33 | 811.02 | 819.44 | 810.25 | 53269135 |
| 1735941600 | 808.92 | -0.19 | -0.02 | 812.77 | 813.58 | 807.67 | 48622525 |
| 1735855200 | 809.11 | -12.34 | -1.50 | 822.96 | 826.36 | 808.7 | 42639199 |
| 1735682400 | 821.45 | 4.09 | 0.50 | 818.98 | 823.64 | 816.31 | 36209511 |
| 1735596000 | 817.36 | -9.81 | -1.19 | 825.4 | 825.4 | 813.34 | 37632957 |
| 1735336800 | 827.17 | -4.21 | -0.51 | 828.99 | 835.05 | 824 | 30906102 |
| 1735250400 | 831.38 | -1.87 | -0.22 | 829.23 | 834.38 | 828.16 | 26129888 |
| 1735077600 | 833.25 | 5.36 | 0.65 | 827.44 | 833.54 | 824.94 | 16552900 |
| 1734991200 | 827.89 | -2.29 | -0.28 | 829.89 | 830.87 | 820.33 | 41472236 |
| 1734732000 | 830.18 | 8.53 | 1.04 | 821.14 | 834.67 | 820.64 | 124642257 |
| 1734645600 | 821.65 | -7.73 | -0.93 | 830.04 | 835.28 | 821.45 | 59347704 |
| 1734559200 | 829.38 | -21.74 | -2.55 | 850.3 | 852.41 | 829.11 | 60238536 |
| 1734472800 | 851.12 | -1.75 | -0.21 | 852.29 | 857.18 | 850.16 | 55836279 |
| 1734386400 | 852.87 | -12.05 | -1.39 | 863.72 | 863.72 | 852.42 | 52811036 |
| 1734127200 | 864.92 | -3.98 | -0.46 | 866.43 | 866.43 | 859.17 | 42876375 |
| 1734040800 | 868.9 | -1.27 | -0.15 | 869.91 | 872.91 | 867.72 | 41133792 |
| 1733954400 | 870.17 | -6.74 | -0.77 | 877.26 | 877.49 | 869.53 | 50879355 |
| 1733868000 | 876.91 | -4.99 | -0.57 | 881.06 | 881.52 | 868.94 | 48267385 |
| 1733781600 | 881.9 | -2.34 | -0.26 | 885.49 | 896.1 | 881.61 | 59111040 |
| 1733522400 | 884.24 | -0.12 | -0.01 | 886.32 | 888.54 | 882.79 | 45861271 |
| 1733436000 | 884.36 | -14.05 | -1.56 | 897.98 | 897.98 | 882.37 | 53241491 |
| 1733349600 | 898.41 | -5.51 | -0.61 | 900.16 | 900.78 | 893.63 | 51275731 |
| 1733263200 | 903.92 | -5.42 | -0.60 | 910.09 | 911.42 | 902.38 | 46205345 |
| 1733176800 | 909.34 | 1.71 | 0.19 | 908.17 | 910.63 | 900.92 | 44120232 |
| 1732917600 | 907.63 | 3.54 | 0.39 | 901.5 | 908.3 | 901.15 | 30189135 |
| 1732744800 | 904.09 | -0.23 | -0.03 | 904.5 | 911.6 | 903.47 | 34980797 |
| 1732658400 | 904.32 | -5.75 | -0.63 | 908.5 | 908.5 | 900.75 | 47576299 |
| 1732572000 | 910.07 | 8.36 | 0.93 | 903.27 | 911.76 | 903.27 | 69027937 |
| 1732312800 | 901.71 | 4.74 | 0.53 | 895.89 | 902.83 | 895.57 | 42003732 |
| 1732226400 | 896.97 | 11.05 | 1.25 | 885.19 | 896.97 | 884.79 | 48067365 |
| 1732140000 | 885.92 | 5.82 | 0.66 | 879.97 | 886.79 | 876.82 | 41817195 |
| 1732053600 | 880.1 | -4.68 | -0.53 | 879.86 | 881.96 | 873.2 | 47084831 |
| 1731967200 | 884.78 | 6.1 | 0.69 | 879 | 884.81 | 877.56 | 41061735 |
| 1731708000 | 878.68 | -7.93 | -0.89 | 885.13 | 885.13 | 877.14 | 50636533 |
| 1731621600 | 886.61 | -3.94 | -0.44 | 890.22 | 891.52 | 886.11 | 41020141 |
| 1731535200 | 890.55 | 4.41 | 0.50 | 887.09 | 891.45 | 884.03 | 42939409 |
| 1731448800 | 886.14 | -12.74 | -1.42 | 898.66 | 898.72 | 884.13 | 48670511 |
| 1731362400 | 898.88 | -0.74 | -0.08 | 900.82 | 905.76 | 897.12 | 46537982 |
| 1731103200 | 899.62 | -8.73 | -0.96 | 904.91 | 906.83 | 898.86 | 62300981 |
