Hot Features
프리미엄
DJ US Real Estate Holding and Development (DJUSEH)
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 |
|---|---|---|---|---|---|---|---|
| 1741899600 | 59.5 | -0.93 | -1.54 | 60.48 | 60.97 | 59.15 | 279424 |
| 1741813200 | 60.43 | 0.19 | 0.32 | 60.39 | 60.91 | 59.74 | 267754 |
| 1741726800 | 60.24 | -0.44 | -0.73 | 60.56 | 61.15 | 59.42 | 264587 |
| 1741640400 | 60.68 | -1.31 | -2.11 | 61.6 | 62.28 | 60.5 | 342474 |
| 1741384800 | 61.99 | 0.07 | 0.11 | 61.98 | 62.5 | 60.8 | 349872 |
| 1741298400 | 61.92 | -2.24 | -3.49 | 63.56 | 63.99 | 61.81 | 361527 |
| 1741212000 | 64.16 | 0.68 | 1.07 | 63.58 | 64.629999 | 63.35 | 428295 |
| 1741125600 | 63.48 | -0.62 | -0.97 | 63.61 | 64.629999 | 62.09 | 624506 |
| 1741039200 | 64.099999 | -1.42 | -2.17 | 64.93 | 65.8 | 63.43 | 932594 |
| 1740780000 | 65.519999 | 1.47 | 2.30 | 64.11 | 65.849999 | 63.91 | 873679 |
| 1740693600 | 64.05 | 2.75 | 4.49 | 63.02 | 64.98 | 62.19 | 872435 |
| 1740607200 | 61.3 | -1.13 | -1.81 | 62.58 | 62.75 | 60.94 | 460925 |
| 1740520800 | 62.43 | 1.4 | 2.29 | 60.92 | 62.54 | 60.83 | 751481 |
| 1740434400 | 61.03 | 0.47 | 0.78 | 60.61 | 61.51 | 60.16 | 451346 |
| 1740175200 | 60.56 | -0.57 | -0.93 | 61.3 | 61.47 | 59.66 | 622293 |
| 1740088800 | 61.13 | 0.35 | 0.58 | 60.94 | 61.58 | 60.6 | 754115 |
| 1740002400 | 60.78 | -5.9 | -8.85 | 62.52 | 62.81 | 60.27 | 3083769 |
| 1739916000 | 66.68 | 4.23 | 6.77 | 62.44 | 67.17 | 62.17 | 2523704 |
| 1739570400 | 62.45 | 0.37 | 0.60 | 62.13 | 62.66 | 62.06 | 168689 |
| 1739484000 | 62.08 | -0.26 | -0.42 | 62.45 | 62.45 | 61.8 | 228953 |
| 1739397600 | 62.34 | -0.35 | -0.56 | 62.04 | 62.65 | 61.95 | 146483 |
| 1739311200 | 62.69 | 0.15 | 0.24 | 62.36 | 62.86 | 62.36 | 177713 |
| 1739224800 | 62.54 | -0.88 | -1.39 | 63.69 | 63.69 | 62.43 | 165989 |
| 1738965600 | 63.42 | -0.17 | -0.27 | 63.75 | 63.94 | 62.97 | 136026 |
| 1738879200 | 63.59 | 0.79 | 1.26 | 63.2 | 63.67 | 62.84 | 253056 |
| 1738792800 | 62.8 | 0.17 | 0.27 | 63.04 | 63.14 | 62.62 | 206203 |
| 1738706400 | 62.63 | 0.34 | 0.55 | 62.04 | 63.21 | 62.04 | 140091 |
| 1738620000 | 62.29 | -0.89 | -1.41 | 62.14 | 63.16 | 61.96 | 175508 |
| 1738360800 | 63.18 | -0.42 | -0.66 | 63.94 | 64.069999 | 63.06 | 192256 |
| 1738274400 | 63.6 | 0.74 | 1.18 | 63.43 | 64.129999 | 63.12 | 233848 |
| 1738188000 | 62.86 | 0.39 | 0.62 | 62.31 | 63.09 | 62.19 | 295154 |
| 1738101600 | 62.47 | -0.5 | -0.79 | 62.74 | 63 | 62.09 | 181238 |
| 1738015200 | 62.97 | 0.3 | 0.48 | 63.05 | 63.67 | 62.49 | 281797 |
| 1737756000 | 62.67 | 0.05 | 0.08 | 62.35 | 63.07 | 62.21 | 670398 |
| 1737669600 | 62.62 | 0.58 | 0.93 | 62.05 | 62.81 | 61.63 | 457495 |
| 1737583200 | 62.04 | -1.11 | -1.76 | 62.91 | 62.91 | 62.04 | 435726 |
| 1737496800 | 63.15 | -0.26 | -0.41 | 63.97 | 64.11 | 62.76 | 332947 |
| 1737151200 | 63.41 | -0.69 | -1.08 | 64.349999 | 64.519999 | 63.34 | 383365 |
| 1737064800 | 64.099999 | -0.24 | -0.37 | 64.349999 | 64.709999 | 64.019999 | 303432 |
| 1736978400 | 64.34 | -0.05 | -0.08 | 64.94 | 65.44 | 64.05 | 499576 |
| 1736892000 | 64.39 | -0.65 | -1.00 | 65.04 | 66.04 | 63.74 | 853205 |
| 1736805600 | 65.04 | 5.66 | 9.53 | 64.26 | 66.989999 | 63.44 | 1519940 |
| 1736546400 | 59.38 | -1.53 | -2.51 | 59.96 | 60.2 | 59.14 | 266069 |
| 1736373600 | 60.91 | -0.45 | -0.73 | 61.19 | 61.37 | 60.25 | 179813 |
| 1736287200 | 61.36 | -0.97 | -1.56 | 62.87 | 63.36 | 61.04 | 201754 |
| 1736200800 | 62.33 | -0.94 | -1.49 | 63.29 | 64.09 | 62.28 | 137141 |
| 1735941600 | 63.27 | 0.55 | 0.88 | 62.76 | 63.51 | 62.32 | 313818 |
| 1735855200 | 62.72 | -0.91 | -1.43 | 63.93 | 64.39 | 62.42 | 155563 |
| 1735682400 | 63.63 | 0.23 | 0.36 | 63.29 | 64.08 | 62.79 | 156617 |
| 1735596000 | 63.4 | -0.02 | -0.03 | 63.32 | 63.78 | 62.18 | 172230 |
| 1735336800 | 63.42 | -0.31 | -0.49 | 63.44 | 63.67 | 62.88 | 289739 |
| 1735250400 | 63.73 | 0.17 | 0.27 | 63.17 | 63.91 | 62.98 | 106457 |
| 1735077600 | 63.56 | 0.36 | 0.57 | 63.2 | 63.59 | 62.81 | 43837 |
| 1734991200 | 63.2 | -0.15 | -0.24 | 63.03 | 63.76 | 62.63 | 249794 |
| 1734732000 | 63.35 | 1.04 | 1.67 | 62.64 | 64.459999 | 62.58 | 670025 |
| 1734645600 | 62.31 | -0.74 | -1.17 | 63.2 | 64.209999 | 62.29 | 363725 |
| 1734559200 | 63.05 | -2.95 | -4.47 | 66.18 | 66.42 | 63.04 | 270282 |
| 1734472800 | 66 | -1.65 | -2.44 | 67.25 | 68.08 | 65.879999 | 253887 |
| 1734386400 | 67.65 | -0.19 | -0.28 | 67.84 | 68.32 | 67.32 | 194304 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
