Hot Features
프리미엄
DJ US Health Care Equipment and Services (DJUSMC)
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 |
|---|---|---|---|---|---|---|---|
| 1738274400 | 2531.38 | 19.09 | 0.76 | 2516.82 | 2539.2 | 2512.2199 | 93136817 |
| 1738188000 | 2512.29 | -11.4 | -0.45 | 2525.26 | 2529.44 | 2505.65 | 92713701 |
| 1738101600 | 2523.69 | -8.59 | -0.34 | 2529.2399 | 2538.9899 | 2517.4699 | 110959287 |
| 1738015200 | 2532.28 | 40.61 | 1.63 | 2489.43 | 2534.11 | 2489.43 | 106731580 |
| 1737756000 | 2491.67 | -0.61 | -0.02 | 2474.36 | 2495.51 | 2467.16 | 97964052 |
| 1737669600 | 2492.28 | 35.87 | 1.46 | 2466.51 | 2492.37 | 2457.1 | 111316952 |
| 1737583200 | 2456.41 | -3.09 | -0.13 | 2457.1 | 2469.82 | 2434.89 | 110431111 |
| 1737496800 | 2459.5 | 50.96 | 2.12 | 2412.28 | 2459.6 | 2412.28 | 113646654 |
| 1737151200 | 2408.54 | 8.21 | 0.34 | 2401.59 | 2421.7199 | 2398.29 | 113288929 |
| 1737064800 | 2400.33 | -8.27 | -0.34 | 2408.33 | 2408.33 | 2381.44 | 107019663 |
| 1736978400 | 2408.6 | 14.88 | 0.62 | 2401.18 | 2415.68 | 2393.36 | 106662955 |
| 1736892000 | 2393.7199 | 6.74 | 0.28 | 2385.39 | 2394.77 | 2370.51 | 102448735 |
| 1736805600 | 2386.98 | 34.15 | 1.45 | 2366.01 | 2393.81 | 2358.76 | 123947645 |
| 1736546400 | 2352.83 | -19.64 | -0.83 | 2370.61 | 2388.29 | 2348.5 | 113177660 |
| 1736373600 | 2372.4699 | 36.72 | 1.57 | 2342.2399 | 2374.91 | 2332.68 | 105823773 |
| 1736287200 | 2335.75 | 2.07 | 0.09 | 2344.8 | 2355.63 | 2328.88 | 91244662 |
| 1736200800 | 2333.68 | 9.09 | 0.39 | 2327.01 | 2352.8 | 2321.71 | 102849981 |
| 1735941600 | 2324.59 | 34.2 | 1.49 | 2294.85 | 2328.7199 | 2294.85 | 77546573 |
| 1735855200 | 2290.39 | -5.21 | -0.23 | 2301.56 | 2313.16 | 2284.41 | 74496107 |
| 1735682400 | 2295.6 | -2.02 | -0.09 | 2301.87 | 2312.13 | 2288.07 | 69371234 |
| 1735596000 | 2297.62 | -26.04 | -1.12 | 2316.53 | 2316.53 | 2283.4899 | 74151931 |
| 1735336800 | 2323.66 | -11.34 | -0.49 | 2327.66 | 2336.03 | 2312.11 | 65148210 |
| 1735250400 | 2335 | 10.23 | 0.44 | 2318.92 | 2337.51 | 2315.09 | 64056894 |
| 1735077600 | 2324.77 | 9.89 | 0.43 | 2310.23 | 2324.77 | 2305.14 | 34713509 |
| 1734991200 | 2314.88 | 10.99 | 0.48 | 2302.19 | 2317.32 | 2289.92 | 92969432 |
| 1734732000 | 2303.89 | 32.16 | 1.42 | 2267.96 | 2317.78 | 2267.96 | 260644210 |
| 1734645600 | 2271.73 | -13.38 | -0.59 | 2286.45 | 2300.44 | 2266.26 | 143974626 |
| 1734559200 | 2285.11 | -13.02 | -0.57 | 2301.81 | 2326.5 | 2283.96 | 131502104 |
| 1734472800 | 2298.13 | -24.76 | -1.07 | 2318.15 | 2320.48 | 2286.31 | 142230572 |
| 1734386400 | 2322.89 | -38.67 | -1.64 | 2361.67 | 2368.12 | 2318.76 | 122631507 |
| 1734127200 | 2361.56 | -3.49 | -0.15 | 2362.8 | 2377.11 | 2349.3 | 95420432 |
| 1734040800 | 2365.05 | -28.01 | -1.17 | 2393.31 | 2400.2199 | 2363.9899 | 105988505 |
| 1733954400 | 2393.06 | -48.36 | -1.98 | 2432.17 | 2433.35 | 2392.15 | 109679160 |
| 1733868000 | 2441.42 | 0.24 | 0.01 | 2442.52 | 2453.43 | 2425.65 | 96529338 |
| 1733781600 | 2441.18 | 10.21 | 0.42 | 2434.85 | 2444.53 | 2421.25 | 92930643 |
| 1733522400 | 2430.9699 | -34.84 | -1.41 | 2470.35 | 2471.2199 | 2426.64 | 94780705 |
| 1733436000 | 2465.81 | -55.55 | -2.20 | 2516.85 | 2516.85 | 2460.32 | 81967282 |
| 1733349600 | 2521.36 | 5.71 | 0.23 | 2517.71 | 2535.19 | 2514.95 | 82988412 |
| 1733263200 | 2515.65 | -7.83 | -0.31 | 2523.41 | 2530.15 | 2506.93 | 80968233 |
| 1733176800 | 2523.48 | -8.69 | -0.34 | 2534.16 | 2534.16 | 2512.2 | 88397617 |
| 1732917600 | 2532.17 | 6.62 | 0.26 | 2523.06 | 2541.52 | 2518.71 | 46416059 |
| 1732744800 | 2525.55 | 5.73 | 0.23 | 2522.13 | 2542.36 | 2522.13 | 72519965 |
| 1732658400 | 2519.82 | 1.62 | 0.06 | 2519.11 | 2523.09 | 2500.1 | 86713841 |
| 1732572000 | 2518.2 | 26.25 | 1.05 | 2496.9 | 2521.91 | 2496.9 | 142597250 |
| 1732312800 | 2491.95 | -9.46 | -0.38 | 2499.8 | 2508.98 | 2479.82 | 95074243 |
| 1732226400 | 2501.41 | 15.53 | 0.62 | 2485.32 | 2504.85 | 2475.63 | 89417401 |
| 1732140000 | 2485.88 | 27.29 | 1.11 | 2458.54 | 2489.69 | 2458.54 | 100134446 |
| 1732053600 | 2458.59 | -20.14 | -0.81 | 2469.94 | 2472.8 | 2450.35 | 99705415 |
| 1731967200 | 2478.73 | 15.36 | 0.62 | 2467.2399 | 2492.36 | 2462.25 | 130170638 |
| 1731708000 | 2463.37 | -8.88 | -0.36 | 2468.64 | 2475.96 | 2454.2 | 152546113 |
| 1731621600 | 2472.25 | -32.5 | -1.30 | 2502.57 | 2507.31 | 2470.82 | 111444008 |
| 1731535200 | 2504.75 | -17.42 | -0.69 | 2521.57 | 2521.66 | 2500.51 | 98853299 |
| 1731448800 | 2522.17 | -19.86 | -0.78 | 2539.77 | 2543.35 | 2518.29 | 104571373 |
| 1731362400 | 2542.03 | 24.47 | 0.97 | 2529.95 | 2553.7 | 2529.95 | 97080117 |
| 1731103200 | 2517.56 | 21.39 | 0.86 | 2502.35 | 2529.5 | 2502.35 | 127939602 |
| 1731016800 | 2496.17 | 10.89 | 0.44 | 2490.09 | 2499.18 | 2484.09 | 152862174 |
| 1730930400 | 2485.28 | 44.62 | 1.83 | 2461.98 | 2513.79 | 2461.98 | 156552030 |
| 1730844000 | 2440.66 | 22.16 | 0.92 | 2415.02 | 2441.14 | 2407.9699 | 93091737 |
| 1730757600 | 2418.5 | -11.08 | -0.46 | 2430.16 | 2441.59 | 2413.52 | 95890564 |
| 1730494800 | 2429.58 | 28.94 | 1.21 | 2403.86 | 2439.56 | 2403.86 | 109428350 |
| 1730408400 | 2400.64 | -22.43 | -0.93 | 2419.57 | 2423.13 | 2400.41 | 107835818 |
