Hot Features
프리미엄
DJ US Commercial Vehicles and Trucks (DJUSHR)
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 |
|---|---|---|---|---|---|---|---|
| 1741125600 | 4660.64 | -96.23 | -2.02 | 4694.17 | 4726.39 | 4574.02 | 47497618 |
| 1741039200 | 4756.87 | -156.78 | -3.19 | 4943.39 | 4951.82 | 4732.43 | 23936367 |
| 1740780000 | 4913.65 | 46.69 | 0.96 | 4880.33 | 4922.93 | 4845.2 | 61420979 |
| 1740693600 | 4866.96 | -18.63 | -0.38 | 4901.09 | 4953.01 | 4856.07 | 27903815 |
| 1740607200 | 4885.59 | -17.57 | -0.36 | 4923.32 | 4961.9399 | 4872.16 | 27292566 |
| 1740520800 | 4903.16 | 29.04 | 0.60 | 4886.27 | 4929.5 | 4847.36 | 47931666 |
| 1740434400 | 4874.12 | -27.39 | -0.56 | 4902.03 | 4941.6 | 4853.05 | 29806371 |
| 1740175200 | 4901.51 | -124.17 | -2.47 | 5034.84 | 5036.74 | 4873.63 | 25859924 |
| 1740088800 | 5025.68 | -68.78 | -1.35 | 5086.96 | 5102.85 | 5003.15 | 23973774 |
| 1740002400 | 5094.46 | 41.23 | 0.82 | 5018.4399 | 5113.79 | 5018.4399 | 31993679 |
| 1739916000 | 5053.2299 | 81.03 | 1.63 | 4976.57 | 5061.58 | 4967.65 | 39643146 |
| 1739570400 | 4972.2 | 38.86 | 0.79 | 4962.4 | 4985.6 | 4948.01 | 21344773 |
| 1739484000 | 4933.34 | 12.66 | 0.26 | 4917.54 | 4972.67 | 4850.88 | 27897859 |
| 1739397600 | 4920.68 | -120.67 | -2.39 | 5026.27 | 5026.27 | 4893.55 | 38081285 |
| 1739311200 | 5041.35 | 3.86 | 0.08 | 5033.54 | 5062.29 | 5017.27 | 18274249 |
| 1739224800 | 5037.49 | 10.24 | 0.20 | 5035.18 | 5052.62 | 5001.53 | 19972924 |
| 1738965600 | 5027.25 | -10.46 | -0.21 | 5066.45 | 5075.51 | 5011.54 | 18850978 |
| 1738879200 | 5037.71 | 23.99 | 0.48 | 5045.4799 | 5069.77 | 5009.88 | 31351914 |
| 1738792800 | 5013.72 | -27.92 | -0.55 | 5051.56 | 5052.14 | 4994.25 | 24044976 |
| 1738706400 | 5041.64 | 41.67 | 0.83 | 5066.85 | 5068.15 | 5018.87 | 34515839 |
| 1738620000 | 4999.97 | -117.46 | -2.30 | 5104.25 | 5104.25 | 4954.33 | 35423821 |
| 1738360800 | 5117.43 | -49.32 | -0.95 | 5180.58 | 5184.33 | 5109.46 | 29879479 |
| 1738274400 | 5166.75 | -47.57 | -0.91 | 5113.77 | 5202.96 | 5113.77 | 31145244 |
| 1738188000 | 5214.32 | 35.25 | 0.68 | 5204.11 | 5261.57 | 5202.08 | 20576064 |
| 1738101600 | 5179.07 | -48.84 | -0.93 | 5219.66 | 5225.64 | 5131.7 | 34902496 |
| 1738015200 | 5227.91 | -84.62 | -1.59 | 5311.99 | 5311.99 | 5174.06 | 27972231 |
| 1737756000 | 5312.53 | 14.86 | 0.28 | 5295.9399 | 5323.31 | 5288.82 | 26009184 |
| 1737669600 | 5297.67 | 98.97 | 1.90 | 5204.41 | 5311.05 | 5203.72 | 23830409 |
| 1737583200 | 5198.7 | -14.86 | -0.29 | 5216.18 | 5225.39 | 5191.17 | 23266291 |
| 1737496800 | 5213.56 | 97.86 | 1.91 | 5120.82 | 5248.13 | 5120.82 | 33920245 |
| 1737151200 | 5115.7 | 87.05 | 1.73 | 5038.77 | 5121.6899 | 5038.77 | 22005279 |
| 1737064800 | 5028.65 | 68.76 | 1.39 | 4969.7299 | 5039 | 4962.1899 | 16339984 |
| 1736978400 | 4959.89 | 4.31 | 0.09 | 5017.68 | 5030.53 | 4957.42 | 17273313 |
| 1736892000 | 4955.58 | 86.02 | 1.77 | 4890.26 | 4960.07 | 4890.26 | 19850538 |
| 1736805600 | 4869.56 | 153.08 | 3.25 | 4710.15 | 4875.6 | 4708.26 | 31431498 |
| 1736546400 | 4716.4799 | -80.65 | -1.68 | 4769.03 | 4769.03 | 4684.18 | 22775592 |
| 1736373600 | 4797.13 | -22.44 | -0.47 | 4809.92 | 4816.71 | 4758.55 | 15616730 |
| 1736287200 | 4819.57 | -9.76 | -0.20 | 4828.68 | 4867.77 | 4807.8 | 19237463 |
| 1736200800 | 4829.33 | 12.22 | 0.25 | 4828.36 | 4912.39 | 4820.06 | 18066673 |
| 1735941600 | 4817.11 | 56.55 | 1.19 | 4783.09 | 4821.8 | 4752.02 | 12857646 |
| 1735855200 | 4760.56 | -41.8 | -0.87 | 4825.93 | 4859.33 | 4747.84 | 13069297 |
| 1735682400 | 4802.36 | -1.74 | -0.04 | 4822.03 | 4834.63 | 4786.81 | 11237060 |
| 1735596000 | 4804.1 | -37.53 | -0.78 | 4815.97 | 4824.99 | 4760.08 | 10429369 |
| 1735336800 | 4841.63 | -36.53 | -0.75 | 4836.9799 | 4885.14 | 4806.31 | 10692717 |
| 1735250400 | 4878.16 | 4.18 | 0.09 | 4872.09 | 4882.45 | 4839.33 | 10345482 |
| 1735077600 | 4873.9799 | 25.4 | 0.52 | 4840.1899 | 4873.9799 | 4820.04 | 5696243 |
| 1734991200 | 4848.58 | -11.31 | -0.23 | 4849.34 | 4853.24 | 4807.26 | 14702609 |
| 1734732000 | 4859.89 | 46.45 | 0.97 | 4813.06 | 4912.24 | 4778.67 | 44222550 |
| 1734645600 | 4813.4399 | -23.8 | -0.49 | 4855.68 | 4906.21 | 4802.91 | 24611705 |
| 1734559200 | 4837.24 | -175.87 | -3.51 | 5023.9399 | 5047.35 | 4834.27 | 22827809 |
| 1734472800 | 5013.11 | -25.2 | -0.50 | 5015.2 | 5038.62 | 4999.96 | 22712994 |
| 1734386400 | 5038.31 | -20.3 | -0.40 | 5056.32 | 5067.97 | 5020.46 | 15885609 |
| 1734127200 | 5058.61 | -5.66 | -0.11 | 5059.88 | 5078.61 | 5044.83 | 14453426 |
| 1734040800 | 5064.27 | -86.97 | -1.69 | 5149.9799 | 5149.9799 | 5061.7 | 16108519 |
| 1733954400 | 5151.24 | 9.35 | 0.18 | 5165.24 | 5185.47 | 5144.9799 | 19853938 |
| 1733868000 | 5141.89 | -77.47 | -1.48 | 5164.35 | 5196.25 | 5106.02 | 17985386 |
| 1733781600 | 5219.36 | 30.08 | 0.58 | 5197.27 | 5306.97 | 5197.27 | 22819470 |
| 1733522400 | 5189.28 | -17.74 | -0.34 | 5223.15 | 5234.65 | 5171.18 | 19999079 |
| 1733436000 | 5207.02 | -54.75 | -1.04 | 5265.71 | 5273.83 | 5202.85 | 19066079 |
