Hot Features
프리미엄
DJ US Health Care Providers (DJUSHP)
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 | 3349.1 | 27.61 | 0.83 | 3317.45 | 3374.95 | 3292.76 | 49323507 |
| 1744318800 | 3321.4899 | 33.12 | 1.01 | 3285.39 | 3367.81 | 3259.32 | 59042320 |
| 1744232400 | 3288.37 | 117 | 3.69 | 3159.42 | 3338.98 | 3157.86 | 76340841 |
| 1744146000 | 3171.37 | 99.16 | 3.23 | 3086.37 | 3304.61 | 3086.37 | 76573688 |
| 1744059600 | 3072.21 | -14.89 | -0.48 | 3073.9 | 3103.4 | 2974.2 | 59765557 |
| 1743800400 | 3087.1 | -124.81 | -3.89 | 3200.92 | 3235.2 | 3085.4 | 69603194 |
| 1743714000 | 3211.91 | 70.14 | 2.23 | 3129.36 | 3246.65 | 3129.36 | 57425958 |
| 1743627600 | 3141.77 | 3.43 | 0.11 | 3129.12 | 3145.52 | 3108.94 | 29333050 |
| 1743541200 | 3138.34 | -4.12 | -0.13 | 3145.85 | 3158.28 | 3125.2399 | 34042491 |
| 1743454800 | 3142.46 | 34.44 | 1.11 | 3105.31 | 3164.41 | 3105.31 | 40579315 |
| 1743195600 | 3108.02 | -7.84 | -0.25 | 3123.4 | 3138.66 | 3105 | 29242386 |
| 1743109200 | 3115.86 | 1.63 | 0.05 | 3104.86 | 3130.71 | 3096.5 | 32252885 |
| 1743022800 | 3114.23 | 23.65 | 0.77 | 3098.43 | 3135.64 | 3093.87 | 33753607 |
| 1742936400 | 3090.58 | -15.65 | -0.50 | 3117.01 | 3118.28 | 3071.38 | 34656321 |
| 1742850000 | 3106.23 | 19.69 | 0.64 | 3089.88 | 3116.03 | 3075.57 | 40430165 |
| 1742590800 | 3086.54 | -6.35 | -0.21 | 3090.93 | 3100.05 | 3053.2 | 76413405 |
| 1742504400 | 3092.89 | 24.47 | 0.80 | 3066.57 | 3102.58 | 3064.55 | 36715399 |
| 1742418000 | 3068.42 | -7.8 | -0.25 | 3070.28 | 3081.01 | 3043.52 | 37738652 |
| 1742331600 | 3076.2199 | 27.54 | 0.90 | 3050.07 | 3085.13 | 3046.15 | 38750458 |
| 1742245200 | 3048.68 | 62.63 | 2.10 | 2986.09 | 3056.4699 | 2980.89 | 35341034 |
| 1741986000 | 2986.05 | 35.19 | 1.19 | 2953.71 | 2995.6 | 2943.9899 | 37630464 |
| 1741899600 | 2950.86 | 3.6 | 0.12 | 2947.62 | 2964.62 | 2929.4899 | 38802755 |
| 1741813200 | 2947.26 | -39.32 | -1.32 | 2981.45 | 2984.16 | 2933.42 | 47128060 |
| 1741726800 | 2986.58 | 1.2 | 0.04 | 3003.06 | 3015.04 | 2962.19 | 46088990 |
| 1741640400 | 2985.38 | -45.35 | -1.50 | 3028.98 | 3059.26 | 2972.28 | 51463473 |
| 1741384800 | 3030.73 | 38.24 | 1.28 | 2984.75 | 3057.84 | 2969.9699 | 48056117 |
| 1741298400 | 2992.4899 | 45.75 | 1.55 | 2944.27 | 2997.42 | 2929.92 | 40016048 |
| 1741212000 | 2946.7399 | 20.52 | 0.70 | 2921.17 | 2959.25 | 2912.91 | 36056209 |
| 1741125600 | 2926.2199 | 15.44 | 0.53 | 2906.45 | 2956.83 | 2906.45 | 45630065 |
| 1741039200 | 2910.78 | -27.26 | -0.93 | 2937.66 | 2957.98 | 2901.84 | 46629801 |
| 1740780000 | 2938.04 | 24.69 | 0.85 | 2897.4699 | 2939.23 | 2881.07 | 61838319 |
| 1740693600 | 2913.35 | 21.5 | 0.74 | 2898.79 | 2953.77 | 2898.79 | 40936431 |
| 1740607200 | 2891.85 | -54.81 | -1.86 | 2942.45 | 2942.45 | 2873.2199 | 44721301 |
| 1740520800 | 2946.66 | 65.97 | 2.29 | 2882.58 | 2949.35 | 2858.03 | 53252438 |
| 1740434400 | 2880.69 | -6.86 | -0.24 | 2888.4 | 2894.64 | 2853.69 | 42174210 |
| 1740175200 | 2887.55 | -127.61 | -4.23 | 2827.27 | 2908.02 | 2817.37 | 67472009 |
| 1740088800 | 3015.16 | -25.4 | -0.84 | 3035.71 | 3037.73 | 3004.14 | 41183694 |
| 1740002400 | 3040.56 | 49.8 | 1.67 | 2986.2399 | 3043.61 | 2985.2 | 42727825 |
| 1739916000 | 2990.76 | -64.86 | -2.12 | 3050.2399 | 3050.2399 | 2978.33 | 43254790 |
| 1739570400 | 3055.62 | -36.19 | -1.17 | 3092.1 | 3101.57 | 3052.06 | 42574641 |
| 1739484000 | 3091.81 | 44.76 | 1.47 | 3054.2399 | 3102.98 | 3054.1 | 54332106 |
| 1739397600 | 3047.05 | -7.83 | -0.26 | 3072.56 | 3115.37 | 3041.59 | 72643460 |
| 1739311200 | 3054.88 | -6.4 | -0.21 | 3056.58 | 3082.83 | 3031.78 | 46795112 |
| 1739224800 | 3061.28 | 23.79 | 0.78 | 3041.7199 | 3063.31 | 3015.95 | 40823330 |
| 1738965600 | 3037.4899 | -6.31 | -0.21 | 3051.86 | 3065.07 | 3032.59 | 42680288 |
| 1738879200 | 3043.8 | -73.21 | -2.35 | 3106.9 | 3106.9 | 3025.29 | 50265122 |
| 1738792800 | 3117.01 | -11.82 | -0.38 | 3128.1 | 3128.1 | 3061.14 | 36704999 |
| 1738706400 | 3128.83 | -13.42 | -0.43 | 3128.98 | 3150.56 | 3103.2399 | 36906908 |
| 1738620000 | 3142.25 | 25.9 | 0.83 | 3113.73 | 3167.15 | 3098.35 | 38974321 |
| 1738360800 | 3116.35 | -12.87 | -0.41 | 3128.86 | 3151.6 | 3112.98 | 38739494 |
| 1738274400 | 3129.2199 | 21.75 | 0.70 | 3107.27 | 3133.65 | 3076.42 | 41302594 |
| 1738188000 | 3107.4699 | -23.54 | -0.75 | 3131.2199 | 3140.29 | 3090.58 | 36554471 |
| 1738101600 | 3131.01 | -5.46 | -0.17 | 3137.06 | 3149.31 | 3114.15 | 43903100 |
| 1738015200 | 3136.4699 | 74.79 | 2.44 | 3067.09 | 3151.59 | 3067.09 | 40053733 |
| 1737756000 | 3061.68 | 2.78 | 0.09 | 3049.15 | 3073.02 | 3033.93 | 38616224 |
| 1737669600 | 3058.9 | 52.03 | 1.73 | 3030.94 | 3066.13 | 3003.63 | 49371670 |
| 1737583200 | 3006.87 | -10.86 | -0.36 | 3010.21 | 3013.5 | 2975.51 | 42274220 |
| 1737496800 | 3017.73 | 71.4 | 2.42 | 2950.06 | 3018.46 | 2950.06 | 45824902 |
| 1737151200 | 2946.33 | 6.97 | 0.24 | 2927.44 | 2980.7 | 2922.14 | 44555776 |
| 1737064800 | 2939.36 | -92.64 | -3.06 | 3028.28 | 3028.28 | 2935.16 | 43934984 |
| 1736978400 | 3032 | -2.55 | -0.08 | 3040.52 | 3042.11 | 3001.96 | 37048667 |
| 1736892000 | 3034.55 | 3.79 | 0.13 | 3020.23 | 3039.05 | 2996.91 | 44812783 |
| 1736805600 | 3030.76 | 99.11 | 3.38 | 2979.02 | 3044.7 | 2979.02 | 64145734 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
