Hot Features
프리미엄
DJ US Industrial Goods and Services (DJUSIG)
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 | 1211.54 | 19.21 | 1.61 | 1188.64 | 1217.35 | 1176.98 | 488786387 |
| 1744318800 | 1192.33 | -37.6 | -3.06 | 1211.57 | 1211.57 | 1159.42 | 543137282 |
| 1744232400 | 1229.93 | 101.19 | 8.96 | 1119.14 | 1236.24 | 1116.89 | 818502694 |
| 1744146000 | 1128.74 | -12.66 | -1.11 | 1166.39 | 1181.8699 | 1111.95 | 628930239 |
| 1744059600 | 1141.4 | -5.3 | -0.46 | 1135.97 | 1182.69 | 1094.74 | 771251844 |
| 1743800400 | 1146.7 | -76.17 | -6.23 | 1205.42 | 1205.42 | 1145.32 | 786923806 |
| 1743714000 | 1222.8699 | -75.6 | -5.82 | 1271.74 | 1271.74 | 1221.89 | 634185135 |
| 1743627600 | 1298.47 | 13.78 | 1.07 | 1275.06 | 1302.48 | 1271.28 | 375903707 |
| 1743541200 | 1284.69 | 8.71 | 0.68 | 1274.28 | 1287.49 | 1264.71 | 354217447 |
| 1743454800 | 1275.98 | 7.14 | 0.56 | 1263.1099 | 1282.88 | 1249.64 | 425676920 |
| 1743195600 | 1268.84 | -26.09 | -2.01 | 1292.05 | 1293.3599 | 1266.48 | 348550530 |
| 1743109200 | 1294.93 | -7.13 | -0.55 | 1299.75 | 1305.4 | 1288.7 | 349046811 |
| 1743022800 | 1302.06 | -7.83 | -0.60 | 1311.6199 | 1317.67 | 1298.1199 | 381721410 |
| 1742936400 | 1309.89 | 1.21 | 0.09 | 1310.14 | 1313.94 | 1303.64 | 405127986 |
| 1742850000 | 1308.68 | 24.79 | 1.93 | 1293.03 | 1310.32 | 1293.03 | 448998701 |
| 1742590800 | 1283.89 | -7.46 | -0.58 | 1287.17 | 1287.17 | 1271.22 | 745664076 |
| 1742504400 | 1291.35 | -11.03 | -0.85 | 1294.84 | 1301.57 | 1285.15 | 392253054 |
| 1742418000 | 1302.38 | 16.71 | 1.30 | 1288.4 | 1309.32 | 1288.4 | 403498307 |
| 1742331600 | 1285.67 | -8.36 | -0.65 | 1290.8 | 1290.8 | 1278.49 | 347728360 |
| 1742245200 | 1294.03 | 17.67 | 1.38 | 1275.2 | 1299.13 | 1274.3 | 368235878 |
| 1741986000 | 1276.3599 | 23.19 | 1.85 | 1261.67 | 1277.91 | 1260.77 | 362871884 |
| 1741899600 | 1253.17 | -14.95 | -1.18 | 1266.16 | 1269.44 | 1247.96 | 379198740 |
| 1741813200 | 1268.1199 | -0.57 | -0.04 | 1275.49 | 1281.66 | 1258.6 | 410920009 |
| 1741726800 | 1268.69 | -16.86 | -1.31 | 1283.94 | 1283.94 | 1261.5 | 463110297 |
| 1741640400 | 1285.55 | -23.02 | -1.76 | 1298.95 | 1303.6099 | 1275.56 | 521637167 |
| 1741384800 | 1308.57 | 15.75 | 1.22 | 1288.2 | 1311.42 | 1280.46 | 503284302 |
| 1741298400 | 1292.82 | -15.24 | -1.17 | 1299.03 | 1303.1099 | 1284.82 | 449481822 |
| 1741212000 | 1308.06 | 19.33 | 1.50 | 1290.65 | 1312.01 | 1290.65 | 424959235 |
| 1741125600 | 1288.73 | -27.69 | -2.10 | 1308.15 | 1310.19 | 1280.52 | 559576855 |
| 1741039200 | 1316.42 | -22.4 | -1.67 | 1341.73 | 1348.3699 | 1309.75 | 431622658 |
| 1740780000 | 1338.82 | 15.26 | 1.15 | 1325.18 | 1339.47 | 1317.83 | 510272340 |
| 1740693600 | 1323.56 | -4.46 | -0.34 | 1332.69 | 1342.56 | 1323.09 | 356560391 |
| 1740607200 | 1328.02 | 0.02 | 0.00 | 1331.92 | 1340.8 | 1326.08 | 397869000 |
| 1740520800 | 1328 | 4.11 | 0.31 | 1324.58 | 1332.8599 | 1315.32 | 451404905 |
| 1740434400 | 1323.89 | -5.17 | -0.39 | 1330.25 | 1335.24 | 1320.71 | 427424264 |
| 1740175200 | 1329.06 | -33.22 | -2.44 | 1362.7 | 1362.7 | 1324.79 | 469635250 |
| 1740088800 | 1362.28 | -10.35 | -0.75 | 1370.83 | 1370.83 | 1353.32 | 377070781 |
| 1740002400 | 1372.63 | -1.62 | -0.12 | 1371.53 | 1375.76 | 1367.68 | 378687572 |
| 1739916000 | 1374.25 | 12.17 | 0.89 | 1364.46 | 1374.48 | 1364.46 | 387884108 |
| 1739570400 | 1362.08 | -2.6 | -0.19 | 1367.2 | 1368.1 | 1360.53 | 325138191 |
| 1739484000 | 1364.68 | 2.58 | 0.19 | 1363.15 | 1366.95 | 1359.16 | 370395550 |
| 1739397600 | 1362.1 | -11.11 | -0.81 | 1360.4 | 1367.03 | 1354 | 358129058 |
| 1739311200 | 1373.21 | -2.59 | -0.19 | 1372.3599 | 1373.71 | 1366.33 | 321753940 |
| 1739224800 | 1375.8 | 9.31 | 0.68 | 1369.52 | 1376.8599 | 1368.4 | 340956803 |
| 1738965600 | 1366.49 | -7.71 | -0.56 | 1378.4 | 1381.09 | 1363.95 | 410438606 |
| 1738879200 | 1374.2 | -0.39 | -0.03 | 1376.48 | 1379.97 | 1365.42 | 422414518 |
| 1738792800 | 1374.59 | 9.15 | 0.67 | 1367.65 | 1375.24 | 1362.8 | 435534091 |
| 1738706400 | 1365.44 | -4.1 | -0.30 | 1367.54 | 1371.48 | 1363.56 | 476175947 |
| 1738620000 | 1369.54 | -13.44 | -0.97 | 1376.84 | 1377.34 | 1350.76 | 412451683 |
| 1738360800 | 1382.98 | -7.48 | -0.54 | 1391.28 | 1397.09 | 1381.3699 | 439713386 |
| 1738274400 | 1390.46 | 17.66 | 1.29 | 1374.38 | 1393.09 | 1374.38 | 415397342 |
| 1738188000 | 1372.8 | -3.97 | -0.29 | 1379.25 | 1386.51 | 1371.75 | 374298843 |
| 1738101600 | 1376.77 | -4.47 | -0.32 | 1382.41 | 1383.77 | 1370.85 | 415298597 |
| 1738015200 | 1381.24 | -19.91 | -1.42 | 1392.28 | 1392.28 | 1373.45 | 454399568 |
| 1737756000 | 1401.15 | -7.1 | -0.50 | 1407.96 | 1408.16 | 1398.58 | 338131028 |
| 1737669600 | 1408.25 | 11.68 | 0.84 | 1400.63 | 1409.8 | 1396.82 | 342126909 |
| 1737583200 | 1396.57 | 2.24 | 0.16 | 1396.96 | 1400.22 | 1394.71 | 346833486 |
| 1737496800 | 1394.33 | 26.16 | 1.91 | 1372.72 | 1394.56 | 1372.72 | 386002061 |
| 1737151200 | 1368.17 | 8.97 | 0.66 | 1362.82 | 1373.22 | 1362.82 | 344695593 |
| 1737064800 | 1359.2 | 13.5 | 1.00 | 1348.4 | 1361.72 | 1346.48 | 301462826 |
| 1736978400 | 1345.7 | 8.87 | 0.66 | 1347.9 | 1357.75 | 1343.46 | 337535335 |
| 1736892000 | 1336.83 | 16.56 | 1.25 | 1326.19 | 1338.45 | 1324.13 | 307822699 |
| 1736805600 | 1320.27 | 13.4 | 1.03 | 1300.84 | 1320.6199 | 1296.39 | 326641163 |
