Hot Features
프리미엄
DJ US LargeCap Growth (DJUSGL)
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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 7899.43 | 29.35 | 0.37 | 7844.23 | 7933.71 | 7718.65 | 0 |
| 1741298400 | 7870.08 | -204.08 | -2.53 | 7927.88 | 8030.43 | 7825.76 | 0 |
| 1741212000 | 8074.16 | 117.25 | 1.47 | 7966.49 | 8100.41 | 7899.7 | 0 |
| 1741125600 | 7956.91 | -36.26 | -0.45 | 7899.4 | 8086.67 | 7817.42 | 0 |
| 1741039200 | 7993.17 | -218.79 | -2.66 | 8233.49 | 8259.05 | 7931.8 | 0 |
| 1740780000 | 8211.9599 | 146.74 | 1.82 | 8043.5 | 8219.61 | 7991.36 | 0 |
| 1740693600 | 8065.22 | -231.7 | -2.79 | 8362.57 | 8373.37 | 8061.83 | 0 |
| 1740607200 | 8296.92 | 27.04 | 0.33 | 8307.15 | 8385.84 | 8244.55 | 0 |
| 1740520800 | 8269.8799 | -93.87 | -1.12 | 8344.64 | 8352.92 | 8192.25 | 0 |
| 1740434400 | 8363.75 | -88.38 | -1.05 | 8488.33 | 8518.36 | 8359.3799 | 0 |
| 1740175200 | 8452.1299 | -191.47 | -2.22 | 8630.15 | 8648.65 | 8444.33 | 0 |
| 1740088800 | 8643.6 | -34.04 | -0.39 | 8667.2099 | 8683.23 | 8583.61 | 0 |
| 1740002400 | 8677.64 | 20.49 | 0.24 | 8641.4599 | 8682.55 | 8605.93 | 0 |
| 1739916000 | 8657.15 | -19.35 | -0.22 | 8696.4 | 8706.51 | 8599.39 | 0 |
| 1739570400 | 8676.5 | 17.24 | 0.20 | 8652.76 | 8686.53 | 8642.01 | 0 |
| 1739484000 | 8659.26 | 114.77 | 1.34 | 8553.72 | 8662.34 | 8531.55 | 0 |
| 1739397600 | 8544.49 | -6.71 | -0.08 | 8463.07 | 8561.56 | 8449.97 | 0 |
| 1739311200 | 8551.2 | -14.83 | -0.17 | 8521.78 | 8583.89 | 8517.93 | 0 |
| 1739224800 | 8566.03 | 81.46 | 0.96 | 8536.7 | 8596.53 | 8532.8799 | 0 |
| 1738965600 | 8484.57 | -115.69 | -1.35 | 8588.72 | 8629.52 | 8470.6 | 0 |
| 1738879200 | 8600.26 | 52.04 | 0.61 | 8561 | 8602.32 | 8541.15 | 0 |
| 1738792800 | 8548.22 | 6.07 | 0.07 | 8476.55 | 8550.72 | 8460.36 | 0 |
| 1738706400 | 8542.15 | 100.55 | 1.19 | 8453.37 | 8547.89 | 8439.2099 | 0 |
| 1738620000 | 8441.6 | -99.52 | -1.17 | 8371.01 | 8492.12 | 8337.48 | 0 |
| 1738360800 | 8541.12 | -25.28 | -0.30 | 8648.3 | 8699.68 | 8520.16 | 0 |
| 1738274400 | 8566.4 | 6.73 | 0.08 | 8575.64 | 8615.34 | 8468.03 | 0 |
| 1738188000 | 8559.67 | -67.06 | -0.78 | 8594.02 | 8595.36 | 8483.5 | 0 |
| 1738101600 | 8626.73 | 202.93 | 2.41 | 8469.8 | 8642.43 | 8414.17 | 0 |
| 1738015200 | 8423.8 | -266.32 | -3.06 | 8344.6299 | 8486.97 | 8344.6299 | 0 |
| 1737756000 | 8690.12 | -36.63 | -0.42 | 8747.97 | 8768.23 | 8657.34 | 0 |
| 1737669600 | 8726.75 | 30.92 | 0.36 | 8665.2 | 8726.75 | 8652.42 | 0 |
| 1737583200 | 8695.83 | 135.86 | 1.59 | 8644.95 | 8721.16 | 8637.78 | 0 |
| 1737496800 | 8559.97 | 47.37 | 0.56 | 8547.85 | 8570.98 | 8469.78 | 0 |
| 1737151200 | 8512.6 | 115.94 | 1.38 | 8531.73 | 8555.49 | 8479.9599 | 0 |
| 1737064800 | 8396.66 | -98.9 | -1.16 | 8530.3 | 8530.3 | 8395.6 | 0 |
| 1736978400 | 8495.56 | 210.34 | 2.54 | 8400.75 | 8508.85 | 8376.72 | 0 |
| 1736892000 | 8285.22 | -48.33 | -0.58 | 8383.64 | 8394.61 | 8232.8799 | 0 |
| 1736805600 | 8333.55 | -30.59 | -0.37 | 8242.93 | 8339.2099 | 8228.1299 | 0 |
| 1736546400 | 8364.14 | -137.45 | -1.62 | 8440.02 | 8440.02 | 8302.11 | 0 |
| 1736373600 | 8501.59 | 13.02 | 0.15 | 8500.89 | 8533.9599 | 8432.18 | 0 |
| 1736287200 | 8488.57 | -172.57 | -1.99 | 8693.07 | 8696.09 | 8461.1299 | 0 |
| 1736200800 | 8661.14 | 111.83 | 1.31 | 8650.25 | 8723.28 | 8620.48 | 0 |
| 1735941600 | 8549.31 | 138.89 | 1.65 | 8458.17 | 8559.26 | 8453.95 | 0 |
| 1735855200 | 8410.42 | -21.69 | -0.26 | 8468.41 | 8520.49 | 8328.85 | 0 |
| 1735682400 | 8432.11 | -85.6 | -1.00 | 8539.93 | 8546.58 | 8418.42 | 0 |
| 1735596000 | 8517.7099 | -98.21 | -1.14 | 8488.17 | 8579.99 | 8458.26 | 0 |
| 1735336800 | 8615.92 | -132.69 | -1.52 | 8694.14 | 8699.74 | 8540.83 | 0 |
| 1735250400 | 8748.61 | -13.25 | -0.15 | 8739.44 | 8774.59 | 8699.68 | 0 |
| 1735077600 | 8761.86 | 115.91 | 1.34 | 8671.41 | 8761.86 | 8668.51 | 0 |
| 1734991200 | 8645.95 | 106.86 | 1.25 | 8572.91 | 8652.86 | 8521.37 | 0 |
| 1734732000 | 8539.09 | 79.86 | 0.94 | 8384.9599 | 8631.77 | 8366.66 | 0 |
| 1734645600 | 8459.23 | 10.42 | 0.12 | 8539.93 | 8559.33 | 8451.61 | 0 |
| 1734559200 | 8448.81 | -283.21 | -3.24 | 8731.97 | 8775.37 | 8433.73 | 0 |
| 1734472800 | 8732.02 | -20.17 | -0.23 | 8710.26 | 8742.78 | 8674.75 | 0 |
| 1734386400 | 8752.19 | 109.74 | 1.27 | 8682.97 | 8765.6 | 8669.66 | 0 |
| 1734127200 | 8642.45 | 26.44 | 0.31 | 8672.65 | 8709.48 | 8596.08 | 0 |
| 1734040800 | 8616.01 | -65.4 | -0.75 | 8646 | 8669.03 | 8616.01 | 0 |
| 1733954400 | 8681.41 | 150.14 | 1.76 | 8588.06 | 8691.44 | 8586.77 | 0 |
| 1733868000 | 8531.27 | 0.28 | 0.00 | 8565.11 | 8623.59 | 8510.24 | 0 |
| 1733781600 | 8530.99 | -43 | -0.50 | 8543.02 | 8563.25 | 8498.72 | 0 |
