Hot Features
프리미엄
DJ US Life Insurance (DJUSIL)
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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 1316.84 | -10.12 | -0.76 | 1323.72 | 1332.48 | 1316.02 | 15473372 |
| 1738274400 | 1326.96 | 2.36 | 0.18 | 1331.66 | 1336.18 | 1320.2 | 8244080 |
| 1738188000 | 1324.6 | 11.56 | 0.88 | 1313.1 | 1336.78 | 1311.49 | 11121223 |
| 1738101600 | 1313.04 | -4.41 | -0.33 | 1313.66 | 1329.14 | 1310.3599 | 11032540 |
| 1738015200 | 1317.45 | 24.42 | 1.89 | 1298.74 | 1317.72 | 1298.35 | 12064347 |
| 1737756000 | 1293.03 | -1.1 | -0.08 | 1293.58 | 1302.85 | 1291.21 | 10429093 |
| 1737669600 | 1294.13 | 2.75 | 0.21 | 1288.54 | 1300.54 | 1288.54 | 10576385 |
| 1737583200 | 1291.38 | -18.82 | -1.44 | 1306.99 | 1307.05 | 1290.68 | 12290924 |
| 1737496800 | 1310.2 | 5.78 | 0.44 | 1306.06 | 1320.35 | 1306.06 | 10336812 |
| 1737151200 | 1304.42 | 9.89 | 0.76 | 1297.55 | 1310.28 | 1293.78 | 12289160 |
| 1737064800 | 1294.53 | 7.85 | 0.61 | 1277.03 | 1295.91 | 1275.59 | 10443522 |
| 1736978400 | 1286.68 | 18.25 | 1.44 | 1287.54 | 1291.69 | 1282.41 | 11873294 |
| 1736892000 | 1268.43 | 20.03 | 1.60 | 1249.25 | 1268.73 | 1249.25 | 10597400 |
| 1736805600 | 1248.4 | 18.82 | 1.53 | 1225.51 | 1249.69 | 1223.92 | 10154342 |
| 1736546400 | 1229.58 | -35.08 | -2.77 | 1250.16 | 1251.63 | 1226.2 | 12526345 |
| 1736373600 | 1264.66 | 4.23 | 0.34 | 1258.52 | 1265.82 | 1242.34 | 11045990 |
| 1736287200 | 1260.43 | 6.11 | 0.49 | 1260.41 | 1272.99 | 1252.01 | 10408317 |
| 1736200800 | 1254.32 | -7.26 | -0.58 | 1262.68 | 1279.07 | 1252.31 | 11370216 |
| 1735941600 | 1261.58 | 8.43 | 0.67 | 1258.64 | 1264.72 | 1249.46 | 8809200 |
| 1735855200 | 1253.15 | -4.03 | -0.32 | 1260.47 | 1267.04 | 1248.29 | 8889269 |
| 1735682400 | 1257.18 | 5.44 | 0.43 | 1257.58 | 1262.54 | 1253.17 | 7673485 |
| 1735596000 | 1251.74 | -7.3 | -0.58 | 1245.44 | 1258.17 | 1239.8599 | 7004274 |
| 1735336800 | 1259.04 | -8.17 | -0.64 | 1257.92 | 1272.67 | 1254.15 | 6035527 |
| 1735250400 | 1267.21 | 7.02 | 0.56 | 1254.46 | 1268.42 | 1254.07 | 6265056 |
| 1735077600 | 1260.19 | 7.87 | 0.63 | 1252.55 | 1261.19 | 1249.7 | 3763023 |
| 1734991200 | 1252.32 | 4.26 | 0.34 | 1241.66 | 1253.18 | 1239.55 | 8593871 |
| 1734732000 | 1248.06 | 22.11 | 1.80 | 1222.8 | 1255.65 | 1218.2 | 30314133 |
| 1734645600 | 1225.95 | 11.69 | 0.96 | 1226.56 | 1234.94 | 1218.91 | 15267523 |
| 1734559200 | 1214.26 | -37.86 | -3.02 | 1252.06 | 1256.19 | 1213.72 | 16865589 |
| 1734472800 | 1252.1199 | -17.65 | -1.39 | 1258.95 | 1263.66 | 1249.38 | 11137859 |
| 1734386400 | 1269.77 | -2.77 | -0.22 | 1270.25 | 1272.54 | 1262.16 | 12397105 |
| 1734127200 | 1272.54 | -0.93 | -0.07 | 1275.43 | 1277.52 | 1270.02 | 10931859 |
| 1734040800 | 1273.47 | 12.46 | 0.99 | 1274.06 | 1288.67 | 1270.58 | 13631704 |
| 1733954400 | 1261.01 | -7.89 | -0.62 | 1273.76 | 1273.76 | 1255.09 | 13167191 |
| 1733868000 | 1268.9 | -13.93 | -1.09 | 1281.17 | 1281.17 | 1256.69 | 11417293 |
| 1733781600 | 1282.83 | -34.07 | -2.59 | 1316.56 | 1316.81 | 1281.74 | 13196889 |
| 1733522400 | 1316.9 | -7.59 | -0.57 | 1326.26 | 1329.63 | 1313.47 | 10261806 |
| 1733436000 | 1324.49 | 6.25 | 0.47 | 1320.26 | 1330.34 | 1317.69 | 10857896 |
| 1733349600 | 1318.24 | -5.87 | -0.44 | 1318.79 | 1321.4 | 1307.3 | 10348413 |
| 1733263200 | 1324.1099 | -24.76 | -1.84 | 1350.18 | 1352.13 | 1320.74 | 12272851 |
| 1733176800 | 1348.8699 | -19.91 | -1.45 | 1367.74 | 1371.94 | 1344.2 | 10926868 |
| 1732917600 | 1368.78 | -1.61 | -0.12 | 1372.06 | 1378.17 | 1367.93 | 5441368 |
| 1732744800 | 1370.39 | 4.83 | 0.35 | 1369.18 | 1380.29 | 1367.81 | 8392061 |
| 1732658400 | 1365.56 | 4.69 | 0.34 | 1354.63 | 1367.46 | 1347.25 | 8732339 |
| 1732572000 | 1360.8699 | 10.78 | 0.80 | 1355.57 | 1368.38 | 1354.43 | 15661235 |
| 1732312800 | 1350.09 | 15.55 | 1.17 | 1335.02 | 1355.3699 | 1335.02 | 9920972 |
| 1732226400 | 1334.54 | 24.65 | 1.88 | 1318.53 | 1340.09 | 1316.93 | 11281925 |
| 1732140000 | 1309.89 | -4.48 | -0.34 | 1317.6 | 1319.07 | 1304.35 | 8442952 |
| 1732053600 | 1314.3699 | -18.69 | -1.40 | 1312.08 | 1319.69 | 1302.58 | 9348109 |
| 1731967200 | 1333.06 | 3.23 | 0.24 | 1331.74 | 1337.69 | 1328.98 | 8761520 |
| 1731708000 | 1329.83 | 14.05 | 1.07 | 1314.9 | 1335.07 | 1314.5 | 16985028 |
| 1731621600 | 1315.78 | 0.33 | 0.03 | 1320.89 | 1328.64 | 1310.07 | 9337932 |
| 1731535200 | 1315.45 | -4.77 | -0.36 | 1318.3 | 1326.56 | 1315.3699 | 8582611 |
| 1731448800 | 1320.22 | 5.8 | 0.44 | 1311.25 | 1324.51 | 1311.25 | 9137984 |
| 1731362400 | 1314.42 | 21.94 | 1.70 | 1306 | 1324.99 | 1304.44 | 11398321 |
| 1731103200 | 1292.48 | -1.02 | -0.08 | 1299.97 | 1301.67 | 1285.46 | 11513372 |
| 1731016800 | 1293.5 | -25.28 | -1.92 | 1311.47 | 1311.47 | 1292.35 | 14039397 |
| 1730930400 | 1318.78 | 68.76 | 5.50 | 1313.14 | 1324.02 | 1307.79 | 24280981 |
| 1730844000 | 1250.02 | 3.75 | 0.30 | 1241.7 | 1254.02 | 1240.8699 | 11778257 |
| 1730757600 | 1246.27 | -3.31 | -0.26 | 1252.18 | 1255.8 | 1241.06 | 11820648 |
| 1730494800 | 1249.58 | -6.04 | -0.48 | 1260.47 | 1274.26 | 1248.72 | 12918082 |
