Hot Features
프리미엄
DJ US Health Care (DJUSHC)
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 | 1436.68 | 21.44 | 1.51 | 1419.28 | 1443.63 | 1402.03 | 408118858 |
| 1744318800 | 1415.24 | -43.38 | -2.97 | 1447.19 | 1447.19 | 1377.19 | 492785372 |
| 1744232400 | 1458.6199 | 64.34 | 4.61 | 1379.65 | 1462.48 | 1358.33 | 642301353 |
| 1744146000 | 1394.28 | -17.67 | -1.25 | 1424.26 | 1457.3599 | 1375.67 | 486720104 |
| 1744059600 | 1411.95 | -7.67 | -0.54 | 1401.1 | 1441.93 | 1359.1199 | 557166646 |
| 1743800400 | 1419.6199 | -82.73 | -5.51 | 1486.79 | 1486.79 | 1418.85 | 581372438 |
| 1743714000 | 1502.35 | -14.96 | -0.99 | 1513.13 | 1522.34 | 1501.67 | 412854792 |
| 1743627600 | 1517.31 | 10.86 | 0.72 | 1502.77 | 1518.28 | 1495.14 | 287277235 |
| 1743541200 | 1506.45 | -27.26 | -1.78 | 1529.26 | 1529.26 | 1501.2 | 349599094 |
| 1743454800 | 1533.71 | 10.9 | 0.72 | 1517.6199 | 1540.7 | 1506.91 | 386897961 |
| 1743195600 | 1522.81 | -5.62 | -0.37 | 1529.1 | 1529.3699 | 1520.84 | 249523662 |
| 1743109200 | 1528.43 | 2.43 | 0.16 | 1524.5 | 1533.01 | 1523.35 | 273987289 |
| 1743022800 | 1526 | -7.86 | -0.51 | 1534.79 | 1539.1199 | 1522.66 | 286731454 |
| 1742936400 | 1533.8599 | -20.08 | -1.29 | 1556.71 | 1558.1099 | 1524.58 | 313155289 |
| 1742850000 | 1553.94 | 12.98 | 0.84 | 1543.89 | 1556 | 1543.27 | 289900060 |
| 1742590800 | 1540.96 | -2.98 | -0.19 | 1541.83 | 1543.25 | 1531.75 | 961539310 |
| 1742504400 | 1543.94 | 0.41 | 0.03 | 1541.73 | 1551.38 | 1539.38 | 292816547 |
| 1742418000 | 1543.53 | 1.25 | 0.08 | 1542.04 | 1547.68 | 1533.04 | 299854937 |
| 1742331600 | 1542.28 | -0.39 | -0.03 | 1542.73 | 1544.14 | 1534.91 | 284174806 |
| 1742245200 | 1542.67 | 18.16 | 1.19 | 1524.07 | 1547.1099 | 1523.46 | 264203701 |
| 1741986000 | 1524.51 | 12.53 | 0.83 | 1511.07 | 1525.8599 | 1508.71 | 282456814 |
| 1741899600 | 1511.98 | -8.69 | -0.57 | 1521.16 | 1525.34 | 1507.55 | 301361473 |
| 1741813200 | 1520.67 | -14.46 | -0.94 | 1533.91 | 1535.04 | 1515.91 | 315671017 |
| 1741726800 | 1535.13 | -16.7 | -1.08 | 1553.56 | 1553.56 | 1525.97 | 366098189 |
| 1741640400 | 1551.83 | -19.26 | -1.23 | 1560.04 | 1574.39 | 1547.3 | 427715022 |
| 1741384800 | 1571.09 | 1.09 | 0.07 | 1567.58 | 1580.99 | 1561.14 | 399076126 |
| 1741298400 | 1570 | -4.8 | -0.30 | 1572.55 | 1573.49 | 1556.74 | 312347160 |
| 1741212000 | 1574.8 | 16.41 | 1.05 | 1553.7 | 1576.68 | 1551.98 | 323845233 |
| 1741125600 | 1558.39 | -13.79 | -0.88 | 1570.07 | 1575.2 | 1556.15 | 380148021 |
| 1741039200 | 1572.18 | 2.32 | 0.15 | 1570.41 | 1581.77 | 1566.28 | 363840301 |
| 1740780000 | 1569.8599 | 18.64 | 1.20 | 1550.51 | 1571.17 | 1543.3699 | 438273408 |
| 1740693600 | 1551.22 | -8.06 | -0.52 | 1557.6099 | 1569.29 | 1550.43 | 319814068 |
| 1740607200 | 1559.28 | -10.03 | -0.64 | 1567.43 | 1571.53 | 1554.55 | 275837289 |
| 1740520800 | 1569.31 | 11.45 | 0.73 | 1561.6199 | 1571.42 | 1553.63 | 375377370 |
| 1740434400 | 1557.8599 | 10.99 | 0.71 | 1546.77 | 1564.48 | 1544.46 | 316751850 |
| 1740175200 | 1546.8699 | -8.83 | -0.57 | 1540.18 | 1553.27 | 1538.38 | 372852194 |
| 1740088800 | 1555.7 | 7.67 | 0.50 | 1547.64 | 1556.69 | 1545.7 | 297235996 |
| 1740002400 | 1548.03 | 18.83 | 1.23 | 1528.83 | 1548.51 | 1528.83 | 303539185 |
| 1739916000 | 1529.2 | -3.72 | -0.24 | 1528.53 | 1533.1099 | 1522.96 | 345300101 |
| 1739570400 | 1532.92 | -16.75 | -1.08 | 1550.4 | 1551.99 | 1532.1 | 319482631 |
| 1739484000 | 1549.67 | 6.28 | 0.41 | 1547.26 | 1552.3699 | 1537.38 | 333587951 |
| 1739397600 | 1543.39 | -1.09 | -0.07 | 1541.85 | 1550.39 | 1537.7 | 326730736 |
| 1739311200 | 1544.48 | -4.7 | -0.30 | 1544.47 | 1546.89 | 1538.99 | 286605383 |
| 1739224800 | 1549.18 | -1.57 | -0.10 | 1551.9 | 1552.7 | 1540.17 | 314830597 |
| 1738965600 | 1550.75 | -9.74 | -0.62 | 1563.54 | 1567.9 | 1550.03 | 293349750 |
| 1738879200 | 1560.49 | -15 | -0.95 | 1574.65 | 1574.65 | 1557.96 | 332694193 |
| 1738792800 | 1575.49 | 16.2 | 1.04 | 1560.8 | 1577.09 | 1560.1199 | 302363710 |
| 1738706400 | 1559.29 | -3.69 | -0.24 | 1552.67 | 1560.6199 | 1544.77 | 364275677 |
| 1738620000 | 1562.98 | 4.89 | 0.31 | 1554.23 | 1570.89 | 1547.68 | 303482863 |
| 1738360800 | 1558.09 | -5.81 | -0.37 | 1563.77 | 1577.01 | 1557.71 | 299000643 |
| 1738274400 | 1563.9 | 18.08 | 1.17 | 1551.57 | 1568.08 | 1551.57 | 260853195 |
| 1738188000 | 1545.82 | -9.18 | -0.59 | 1554.68 | 1555.17 | 1541.15 | 267290532 |
| 1738101600 | 1555 | -8.77 | -0.56 | 1564.35 | 1567.41 | 1554.56 | 288350537 |
| 1738015200 | 1563.77 | 31.19 | 2.04 | 1533.13 | 1564.1099 | 1533.13 | 316364659 |
| 1737756000 | 1532.58 | 1.72 | 0.11 | 1524.71 | 1535.56 | 1523.92 | 299320919 |
| 1737669600 | 1530.8599 | 19.42 | 1.28 | 1514.19 | 1530.8599 | 1506.53 | 306533030 |
| 1737583200 | 1511.44 | -3.28 | -0.22 | 1513.3599 | 1516.77 | 1501.7 | 317433720 |
| 1737496800 | 1514.72 | 26.13 | 1.76 | 1493.21 | 1514.72 | 1493.21 | 324927979 |
| 1737151200 | 1488.59 | -9.91 | -0.66 | 1500.38 | 1501.02 | 1488.55 | 304265824 |
| 1737064800 | 1498.5 | 5.91 | 0.40 | 1492.13 | 1500.39 | 1482 | 281438599 |
| 1736978400 | 1492.59 | 5.15 | 0.35 | 1491.67 | 1499.59 | 1483.99 | 304402492 |
| 1736892000 | 1487.44 | -15.84 | -1.05 | 1500.1 | 1501.59 | 1475.3599 | 306412290 |
| 1736805600 | 1503.28 | 20.16 | 1.36 | 1486.6099 | 1506.84 | 1484.2 | 362723099 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
