Hot Features
프리미엄
DJ US Industrials (DJUSIN)
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 |
|---|---|---|---|---|---|---|---|
| 1733176800 | 1376.08 | -7.45 | -0.54 | 1384.66 | 1385.35 | 1373.44 | 339628886 |
| 1732917600 | 1383.53 | 5.9 | 0.43 | 1379.94 | 1387.38 | 1379.94 | 193998410 |
| 1732744800 | 1377.63 | -5.82 | -0.42 | 1385.17 | 1389.8599 | 1376.58 | 271906506 |
| 1732658400 | 1383.45 | 0.06 | 0.00 | 1382.63 | 1385.14 | 1376.8699 | 336202650 |
| 1732572000 | 1383.39 | 8.92 | 0.65 | 1377.35 | 1388.75 | 1377.35 | 551160345 |
| 1732312800 | 1374.47 | 15.11 | 1.11 | 1360.71 | 1375.43 | 1360.71 | 416557788 |
| 1732226400 | 1359.3599 | 18.81 | 1.40 | 1343.69 | 1364.05 | 1342.15 | 409341927 |
| 1732140000 | 1340.55 | 3.68 | 0.28 | 1338.33 | 1341.27 | 1329.14 | 395121774 |
| 1732053600 | 1336.8699 | 1.91 | 0.14 | 1328.8699 | 1339.39 | 1324.76 | 442330698 |
| 1731967200 | 1334.96 | 1.85 | 0.14 | 1333.09 | 1340.52 | 1331.77 | 370139932 |
| 1731708000 | 1333.1099 | -12.09 | -0.90 | 1340.76 | 1343.56 | 1330.32 | 406987463 |
| 1731621600 | 1345.2 | -23.19 | -1.69 | 1368.39 | 1368.78 | 1343.8599 | 404331680 |
| 1731535200 | 1368.39 | 1.85 | 0.14 | 1367.88 | 1376.43 | 1367 | 375003725 |
| 1731448800 | 1366.54 | -12.45 | -0.90 | 1379.65 | 1380.65 | 1361.7 | 401782988 |
| 1731362400 | 1378.99 | 12.45 | 0.91 | 1370.39 | 1383.93 | 1370.39 | 381950854 |
| 1731103200 | 1366.54 | 11.04 | 0.81 | 1356.53 | 1371.05 | 1355.46 | 461769492 |
| 1731016800 | 1355.5 | -4.2 | -0.31 | 1361.79 | 1362.42 | 1353.67 | 453466373 |
| 1730930400 | 1359.7 | 52.06 | 3.98 | 1331.45 | 1361.43 | 1331.45 | 645690633 |
| 1730844000 | 1307.64 | 19.48 | 1.51 | 1288.93 | 1307.78 | 1287.9 | 364508656 |
| 1730757600 | 1288.16 | 0.21 | 0.02 | 1289.57 | 1297.29 | 1284.5 | 347614968 |
| 1730494800 | 1287.95 | 2.04 | 0.16 | 1288.56 | 1298.56 | 1287.23 | 400807697 |
| 1730408400 | 1285.91 | -10.64 | -0.82 | 1291.96 | 1295.05 | 1283.56 | 456604957 |
| 1730322000 | 1296.55 | -3.12 | -0.24 | 1294.81 | 1305.15 | 1293.17 | 420774420 |
| 1730235600 | 1299.67 | -3.15 | -0.24 | 1298.42 | 1303.4 | 1291.45 | 436879864 |
| 1730149200 | 1302.82 | 6.2 | 0.48 | 1300.6199 | 1306.43 | 1300.6199 | 334918588 |
| 1729890000 | 1296.6199 | -4.12 | -0.32 | 1304.88 | 1308.6099 | 1293.96 | 298436305 |
| 1729803600 | 1300.74 | -4.89 | -0.37 | 1305.67 | 1305.67 | 1296.24 | 335174836 |
| 1729717200 | 1305.63 | -2.35 | -0.18 | 1304.54 | 1313.7 | 1297.78 | 352787742 |
| 1729630800 | 1307.98 | -14.96 | -1.13 | 1319.01 | 1319.01 | 1302.01 | 326627787 |
| 1729544400 | 1322.94 | -7.16 | -0.54 | 1328.98 | 1330.45 | 1318.67 | 280772642 |
| 1729285200 | 1330.1 | 3.54 | 0.27 | 1327.52 | 1330.91 | 1323.94 | 313915162 |
| 1729198800 | 1326.56 | -0.24 | -0.02 | 1330.14 | 1330.23 | 1323.78 | 309813553 |
| 1729112400 | 1326.8 | 11.01 | 0.84 | 1316.92 | 1329.43 | 1316.92 | 292156845 |
| 1729026000 | 1315.79 | -7.72 | -0.58 | 1324.5 | 1327.42 | 1314.98 | 334338266 |
| 1728939600 | 1323.51 | 10.07 | 0.77 | 1312.99 | 1324.46 | 1311 | 269318458 |
| 1728680400 | 1313.44 | 18.6 | 1.44 | 1297.14 | 1313.75 | 1297.14 | 285870674 |
| 1728594000 | 1294.84 | -8.13 | -0.62 | 1297.19 | 1298.44 | 1291.13 | 318568757 |
| 1728507600 | 1302.97 | 11.27 | 0.87 | 1292.88 | 1304.3599 | 1291.1099 | 281668670 |
| 1728421200 | 1291.7 | 3.91 | 0.30 | 1290.65 | 1293.65 | 1285.78 | 283003485 |
| 1728334800 | 1287.79 | -4.21 | -0.33 | 1288.01 | 1292.07 | 1281.8699 | 268920522 |
| 1728075600 | 1292 | 8.04 | 0.63 | 1291.97 | 1294.1199 | 1280.82 | 269852902 |
| 1727989200 | 1283.96 | -5.2 | -0.40 | 1286.89 | 1288.32 | 1279.52 | 287668655 |
| 1727902800 | 1289.16 | -1.47 | -0.11 | 1287.6 | 1293.7 | 1283.15 | 286643885 |
| 1727816400 | 1290.63 | -2.73 | -0.21 | 1293.95 | 1296.35 | 1280.98 | 327379566 |
| 1727730000 | 1293.3599 | 5.39 | 0.42 | 1286.24 | 1294 | 1279.39 | 348997845 |
| 1727470800 | 1287.97 | 0.85 | 0.07 | 1289.85 | 1296.58 | 1285.51 | 310403443 |
| 1727384400 | 1287.1199 | 11.08 | 0.87 | 1286.59 | 1293.75 | 1285.06 | 344334087 |
| 1727298000 | 1276.04 | -8.01 | -0.62 | 1285.51 | 1287.4 | 1274.63 | 317201672 |
| 1727211600 | 1284.05 | 5.02 | 0.39 | 1280.88 | 1284.88 | 1279.13 | 320076243 |
| 1727125200 | 1279.03 | 7.58 | 0.60 | 1273.68 | 1280.43 | 1272.3699 | 310995114 |
| 1726866000 | 1271.45 | -8.41 | -0.66 | 1277.93 | 1277.93 | 1264.66 | 968091251 |
| 1726779600 | 1279.8599 | 24.22 | 1.93 | 1274.15 | 1281.43 | 1268.16 | 455814913 |
| 1726693200 | 1255.64 | -1.66 | -0.13 | 1259.38 | 1271.68 | 1254.26 | 415531354 |
| 1726606800 | 1257.3 | 3.81 | 0.30 | 1256.47 | 1263.1199 | 1251.07 | 365372478 |
| 1726520400 | 1253.49 | 9.32 | 0.75 | 1248.28 | 1256.3 | 1245.04 | 318666123 |
| 1726261200 | 1244.17 | 10.42 | 0.84 | 1237.5 | 1249.33 | 1237.27 | 351323172 |
| 1726174800 | 1233.75 | 11.06 | 0.90 | 1222.8 | 1233.8699 | 1217.35 | 348793853 |
| 1726088400 | 1222.69 | 4.21 | 0.35 | 1215.29 | 1223.55 | 1191.91 | 394528042 |
| 1726002000 | 1218.48 | 3.88 | 0.32 | 1218.97 | 1218.97 | 1207.98 | 346572618 |
| 1725915600 | 1214.6 | 15.56 | 1.30 | 1205.21 | 1219.67 | 1205.21 | 404208661 |
| 1725656400 | 1199.04 | -14.21 | -1.17 | 1214.52 | 1222.21 | 1197.91 | 391837027 |
| 1725570000 | 1213.25 | -12.59 | -1.03 | 1224.28 | 1225.1099 | 1206.53 | 382687615 |
| 1725483600 | 1225.84 | -0.12 | -0.01 | 1223.26 | 1230.65 | 1221.1 | 349854447 |
| 1725397200 | 1225.96 | -31.22 | -2.48 | 1253.48 | 1253.48 | 1221.54 | 421742533 |
