Hot Features
프리미엄
DJ US Media (DJUSME)
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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 848.93 | 3.69 | 0.44 | 850.3 | 852.63 | 846.53 | 140804724 |
| 1739484000 | 845.24 | -15.83 | -1.84 | 838.79 | 845.67 | 837.19 | 176719408 |
| 1739397600 | 861.07 | 1.97 | 0.23 | 852.16 | 862.85 | 851.73 | 112725182 |
| 1739311200 | 859.1 | 3.03 | 0.35 | 850.76 | 860.29 | 849.02 | 118784312 |
| 1739224800 | 856.07 | -1.52 | -0.18 | 862.96 | 865.01 | 854.84 | 144076094 |
| 1738965600 | 857.59 | 2.29 | 0.27 | 861.32 | 865.29 | 855.82 | 159778713 |
| 1738879200 | 855.3 | 8.89 | 1.05 | 852.8 | 855.41 | 843.12 | 145194533 |
| 1738792800 | 846.41 | -4.58 | -0.54 | 856.99 | 862.65 | 841.36 | 151617880 |
| 1738706400 | 850.99 | -0.13 | -0.02 | 846.99 | 855.29 | 843.97 | 143810956 |
| 1738620000 | 851.12 | -1.64 | -0.19 | 845.08 | 854.18 | 840.24 | 143527945 |
| 1738360800 | 852.76 | 1.63 | 0.19 | 857.29 | 860.41 | 850.89 | 145931637 |
| 1738274400 | 851.13 | -24.02 | -2.74 | 860.18 | 866.83 | 846.81 | 169632364 |
| 1738188000 | 875.15 | 2.08 | 0.24 | 874.18 | 883.04 | 873.71 | 107302370 |
| 1738101600 | 873.07 | -6.22 | -0.71 | 876.07 | 877.34 | 872.04 | 107180580 |
| 1738015200 | 879.29 | 8.62 | 0.99 | 866.92 | 881 | 866.06 | 122033060 |
| 1737756000 | 870.67 | 6.6 | 0.76 | 864.25 | 873.1 | 863.08 | 122892084 |
| 1737669600 | 864.07 | 11.35 | 1.33 | 850.95 | 864.2 | 850.43 | 123045259 |
| 1737583200 | 852.72 | -0.64 | -0.07 | 855.95 | 856.11 | 847.47 | 131999086 |
| 1737496800 | 853.36 | 10.36 | 1.23 | 846.88 | 857.54 | 846.48 | 127404403 |
| 1737151200 | 843 | 6.95 | 0.83 | 845.23 | 845.89 | 842.62 | 109063311 |
| 1737064800 | 836.05 | -6.33 | -0.75 | 842.29 | 845.31 | 835.62 | 107217024 |
| 1736978400 | 842.38 | 4.34 | 0.52 | 849.88 | 851.04 | 841.79 | 111098918 |
| 1736892000 | 838.04 | 1.01 | 0.12 | 839.56 | 842.12 | 834.17 | 116069191 |
| 1736805600 | 837.03 | 0.86 | 0.10 | 833.4 | 838.27 | 830.01 | 125849522 |
| 1736546400 | 836.17 | -16.66 | -1.95 | 846.73 | 849.04 | 835.34 | 137527724 |
| 1736373600 | 852.83 | -6.11 | -0.71 | 855.37 | 855.65 | 843.94 | 137518330 |
| 1736287200 | 858.94 | -6.77 | -0.78 | 867.94 | 872.55 | 856.21 | 107775500 |
| 1736200800 | 865.71 | 2.66 | 0.31 | 863.79 | 876.26 | 863.79 | 123153621 |
| 1735941600 | 863.05 | 7.02 | 0.82 | 858.8 | 863.3 | 854.98 | 83932385 |
| 1735855200 | 856.03 | 0.94 | 0.11 | 860.66 | 863.51 | 850.16 | 113953267 |
| 1735682400 | 855.09 | -0.3 | -0.04 | 855.83 | 858.86 | 851.78 | 88491252 |
| 1735596000 | 855.39 | -8.7 | -1.01 | 860.75 | 860.75 | 848.55 | 83247759 |
| 1735336800 | 864.09 | -8.61 | -0.99 | 867.03 | 868.68 | 858.69 | 75814493 |
| 1735250400 | 872.7 | -0.38 | -0.04 | 870.39 | 875.7 | 868.24 | 61968718 |
| 1735077600 | 873.08 | 8.5 | 0.98 | 864.34 | 873.6 | 863.11 | 40792364 |
| 1734991200 | 864.58 | -7.48 | -0.86 | 869.44 | 870.59 | 860.06 | 88570987 |
| 1734732000 | 872.06 | 8.07 | 0.93 | 861.47 | 877.72 | 858.46 | 270891106 |
| 1734645600 | 863.99 | -5.3 | -0.61 | 874.4 | 876.74 | 863.56 | 135347355 |
| 1734559200 | 869.29 | -23.16 | -2.60 | 891.83 | 900.88 | 868.59 | 147602213 |
| 1734472800 | 892.45 | 0.78 | 0.09 | 886.36 | 896.36 | 885.56 | 146869676 |
| 1734386400 | 891.67 | -9.57 | -1.06 | 896.94 | 901.59 | 891.27 | 135071149 |
| 1734127200 | 901.24 | -9.56 | -1.05 | 906.29 | 907.68 | 900.46 | 109619570 |
| 1734040800 | 910.8 | 9.47 | 1.05 | 904.71 | 912.13 | 904.71 | 169144708 |
| 1733954400 | 901.33 | 2.58 | 0.29 | 900.11 | 903.79 | 897.88 | 121392018 |
| 1733868000 | 898.75 | 1.32 | 0.15 | 896.94 | 904.22 | 892.62 | 149281820 |
| 1733781600 | 897.43 | -38.87 | -4.15 | 935.55 | 936.13 | 897.17 | 204223061 |
| 1733522400 | 936.3 | 6.56 | 0.71 | 931.35 | 936.97 | 930.55 | 98319248 |
| 1733436000 | 929.74 | -2.67 | -0.29 | 930.31 | 934.25 | 927.8 | 105242076 |
| 1733349600 | 932.41 | 3.57 | 0.38 | 929.28 | 933.76 | 927.87 | 121210197 |
| 1733263200 | 928.84 | -1.39 | -0.15 | 928.92 | 930.11 | 924.69 | 109563671 |
| 1733176800 | 930.23 | 5.19 | 0.56 | 925.31 | 930.49 | 921.75 | 113664401 |
| 1732917600 | 925.04 | 5.19 | 0.56 | 920.11 | 926.38 | 919.26 | 56323700 |
| 1732744800 | 919.85 | 5.31 | 0.58 | 915.85 | 924.44 | 915.74 | 99864448 |
| 1732658400 | 914.54 | -5.51 | -0.60 | 919.49 | 920.88 | 913.36 | 118605847 |
| 1732572000 | 920.05 | 2.43 | 0.26 | 922.32 | 924.65 | 915.38 | 207780983 |
| 1732312800 | 917.62 | 5.45 | 0.60 | 910.41 | 919.2 | 908.45 | 127403898 |
| 1732226400 | 912.17 | 9.17 | 1.02 | 905 | 917.05 | 897.76 | 145215036 |
| 1732140000 | 903 | 14.5 | 1.63 | 890.51 | 903.18 | 887.44 | 142784277 |
| 1732053600 | 888.5 | -3.56 | -0.40 | 883.27 | 889.36 | 879.53 | 127670548 |
| 1731967200 | 892.06 | -1.58 | -0.18 | 890.14 | 898.04 | 890.14 | 146365380 |
