Hot Features
프리미엄
DJ US Consumer Goods (DJUSNC)
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 |
|---|---|---|---|---|---|---|---|
| 1741986000 | 881.19 | 8.88 | 1.02 | 876.29 | 881.98 | 872.8 | 566544301 |
| 1741899600 | 872.31 | -9.72 | -1.10 | 882.25 | 882.25 | 866.82 | 676141784 |
| 1741813200 | 882.03 | 0.78 | 0.09 | 890.1 | 890.83 | 875.62 | 722583750 |
| 1741726800 | 881.25 | -4.02 | -0.45 | 887.61 | 891.49 | 874.54 | 906817698 |
| 1741640400 | 885.27 | -30.81 | -3.36 | 910.08 | 912.37 | 882.58 | 949574714 |
| 1741384800 | 916.08 | 4.48 | 0.49 | 906.49 | 920.77 | 906.08 | 744396797 |
| 1741298400 | 911.6 | -9.81 | -1.06 | 915.19 | 917.05 | 904.97 | 646848281 |
| 1741212000 | 921.41 | 10.65 | 1.17 | 911.44 | 923.41 | 909.22 | 696751351 |
| 1741125600 | 910.76 | -22.03 | -2.36 | 921.94 | 927.46 | 909.78 | 822087268 |
| 1741039200 | 932.79 | -2.7 | -0.29 | 939.37 | 947.91 | 924.68 | 710644306 |
| 1740780000 | 935.49 | 14.78 | 1.61 | 922.1 | 936.16 | 919.83 | 842691560 |
| 1740693600 | 920.71 | -8.6 | -0.93 | 927.76 | 932.84 | 920.06 | 673100912 |
| 1740607200 | 929.31 | -18.75 | -1.98 | 947.78 | 950.3 | 927.23 | 689259403 |
| 1740520800 | 948.06 | -13.8 | -1.43 | 960.76 | 961.9 | 942.71 | 729308131 |
| 1740434400 | 961.86 | -3.03 | -0.31 | 964.45 | 969.65 | 959.93 | 682715363 |
| 1740175200 | 964.89 | -4.86 | -0.50 | 969.86 | 971.89 | 961.88 | 683676525 |
| 1740088800 | 969.75 | -0.03 | -0.00 | 969.34 | 969.85 | 959.66 | 506827089 |
| 1740002400 | 969.78 | 7.95 | 0.83 | 960.19 | 972.66 | 960.19 | 515130033 |
| 1739916000 | 961.83 | 2.7 | 0.28 | 957.79 | 962.46 | 954.09 | 573487095 |
| 1739570400 | 959.13 | -7.2 | -0.75 | 969.39 | 969.7 | 956.63 | 512201225 |
| 1739484000 | 966.33 | 21.75 | 2.30 | 952.88 | 966.9 | 952.32 | 636562147 |
| 1739397600 | 944.58 | 5.35 | 0.57 | 934.97 | 951.67 | 933.71 | 591831469 |
| 1739311200 | 939.23 | -7.82 | -0.83 | 946.1 | 947.64 | 935.3 | 534550253 |
| 1739224800 | 947.05 | -6.1 | -0.64 | 949.31 | 954.59 | 942.62 | 548886611 |
| 1738965600 | 953.15 | -12.55 | -1.30 | 963.13 | 969.18 | 951.53 | 706453970 |
| 1738879200 | 965.7 | 0.37 | 0.04 | 962.13 | 972.02 | 958.05 | 790169631 |
| 1738792800 | 965.33 | -8.61 | -0.88 | 970.73 | 971.39 | 963.29 | 616025331 |
| 1738706400 | 973.94 | 0.6 | 0.06 | 969.77 | 975.54 | 964.61 | 528893108 |
| 1738620000 | 973.34 | -19 | -1.91 | 974.89 | 977.59 | 961.2 | 678481937 |
| 1738360800 | 992.34 | -6.75 | -0.68 | 995.07 | 1010.76 | 989.89 | 631359211 |
| 1738274400 | 999.09 | 16.4 | 1.67 | 1002.07 | 1005.3 | 982.49 | 540477694 |
| 1738188000 | 982.69 | -5.16 | -0.52 | 986.33 | 990.44 | 980.15 | 463543499 |
| 1738101600 | 987.85 | -12.09 | -1.21 | 997.29 | 997.29 | 985.75 | 512928679 |
| 1738015200 | 999.94 | 9.36 | 0.94 | 984.35 | 1001.74 | 984.35 | 577318631 |
| 1737756000 | 990.58 | -3.87 | -0.39 | 995.72 | 998.52 | 989.29 | 462787048 |
| 1737669600 | 994.45 | 0.09 | 0.01 | 992.36 | 996.43 | 986.45 | 464907335 |
| 1737583200 | 994.36 | -8.26 | -0.82 | 996.33 | 1006.41 | 994.29 | 520645297 |
| 1737496800 | 1002.62 | 1.42 | 0.14 | 1006.66 | 1007.14 | 989.23 | 591349183 |
| 1737151200 | 1001.2 | 12.7 | 1.28 | 996 | 1012.43 | 996 | 546766541 |
| 1737064800 | 988.5 | -4.63 | -0.47 | 988.67 | 990.09 | 981.23 | 459020012 |
| 1736978400 | 993.13 | 23.87 | 2.46 | 983.07 | 994.71 | 981.96 | 492897277 |
| 1736892000 | 969.26 | -1.43 | -0.15 | 980.29 | 988.54 | 965.91 | 471503600 |
| 1736805600 | 970.69 | 10.98 | 1.14 | 951.06 | 970.69 | 948.64 | 528944285 |
| 1736546400 | 959.71 | -14.12 | -1.45 | 967.39 | 971.37 | 955.97 | 552305019 |
| 1736373600 | 973.83 | 2.06 | 0.21 | 969.44 | 976.37 | 964.26 | 493037662 |
| 1736287200 | 971.77 | -15.55 | -1.57 | 984.35 | 994.43 | 967.16 | 527798233 |
| 1736200800 | 987.32 | -7.83 | -0.79 | 1005.52 | 1007.1 | 981.62 | 594520640 |
| 1735941600 | 995.15 | 26.02 | 2.68 | 971.61 | 996.14 | 971.37 | 596695457 |
| 1735855200 | 969.13 | -23.48 | -2.37 | 983.44 | 987.28 | 964.93 | 498758393 |
| 1735682400 | 992.61 | -8.19 | -0.82 | 1006.41 | 1010.47 | 989.96 | 490251562 |
| 1735596000 | 1000.8 | -18.11 | -1.78 | 1007.83 | 1008.93 | 996.84 | 415183623 |
| 1735336800 | 1018.91 | -19.18 | -1.85 | 1031.74 | 1032.31 | 1015.58 | 412877573 |
| 1735250400 | 1038.09 | -5.96 | -0.57 | 1044.1 | 1044.1 | 1034.85 | 406450594 |
| 1735077600 | 1044.05 | 27.41 | 2.70 | 1019.92 | 1044.06 | 1018.88 | 312749709 |
| 1734991200 | 1016.64 | 5.95 | 0.59 | 1016.96 | 1018.56 | 1002.11 | 460305646 |
| 1734732000 | 1010.69 | -7.02 | -0.69 | 1007.93 | 1033.41 | 1003.95 | 1041683755 |
| 1734645600 | 1017.71 | -8.19 | -0.80 | 1033.31 | 1036.4 | 1007.96 | 656527560 |
| 1734559200 | 1025.9 | -43.34 | -4.05 | 1056.72 | 1074.09 | 1020.42 | 711216109 |
| 1734472800 | 1069.24 | 11.66 | 1.10 | 1065.17 | 1074.35 | 1054.75 | 591854611 |
| 1734386400 | 1057.58 | 15.66 | 1.50 | 1044.68 | 1061.69 | 1043.05 | 628049577 |
