Hot Features
프리미엄
DJ US Oil Equipment Services and Distribution (DJUSOQ)
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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 464.43 | 5.59 | 1.22 | 458.84 | 468.28 | 454.49 | 144591689 |
| 1741298400 | 458.84 | -6.29 | -1.35 | 465.13 | 465.13 | 454.14 | 123716205 |
| 1741212000 | 465.13 | -4.03 | -0.86 | 469.16 | 469.16 | 456.54 | 137602724 |
| 1741125600 | 469.16 | -8.65 | -1.81 | 477.81 | 477.81 | 460.83 | 152684563 |
| 1741039200 | 477.81 | -14.04 | -2.85 | 491.85 | 498.19 | 474.16 | 164471327 |
| 1740780000 | 491.85 | 13.64 | 2.85 | 478.21 | 492.12 | 476.6 | 136191147 |
| 1740693600 | 478.21 | 0.25 | 0.05 | 477.96 | 484.82 | 475.74 | 112197796 |
| 1740607200 | 477.96 | 0.72 | 0.15 | 477.24 | 481.24 | 474.87 | 114256879 |
| 1740520800 | 477.24 | -8.42 | -1.73 | 485.66 | 485.8 | 468.56 | 126480387 |
| 1740434400 | 485.66 | -2.29 | -0.47 | 487.95 | 493.7 | 482.27 | 116636763 |
| 1740175200 | 487.95 | -9.75 | -1.96 | 497.7 | 497.7 | 485.49 | 129815543 |
| 1740088800 | 497.7 | 0.58 | 0.12 | 497.12 | 498.4 | 488.34 | 107894894 |
| 1740002400 | 497.12 | 0.73 | 0.15 | 496.39 | 501.39 | 494.6 | 103935346 |
| 1739916000 | 496.39 | 7 | 1.43 | 489.39 | 498.7 | 489.07 | 105552449 |
| 1739570400 | 489.39 | -1.4 | -0.29 | 490.79 | 495.61 | 489.17 | 104157732 |
| 1739484000 | 490.79 | 7.58 | 1.57 | 483.21 | 492.39 | 480.71 | 102405480 |
| 1739397600 | 483.21 | -8.43 | -1.71 | 491.64 | 492.25 | 481.5 | 104612929 |
| 1739311200 | 491.64 | -1.91 | -0.39 | 493.55 | 494.44 | 486.05 | 102844042 |
| 1739224800 | 493.55 | 9.19 | 1.90 | 484.36 | 496.44 | 484.36 | 97101743 |
| 1738965600 | 484.36 | -0.29 | -0.06 | 484.65 | 487.83 | 482.49 | 100659252 |
| 1738879200 | 484.65 | -13.72 | -2.75 | 498.37 | 500.96 | 480.63 | 122385720 |
| 1738792800 | 498.37 | 5.35 | 1.09 | 493.02 | 499.83 | 493.02 | 103811783 |
| 1738706400 | 493.02 | 1.9 | 0.39 | 491.12 | 494.78 | 486.51 | 106520922 |
| 1738620000 | 491.12 | 4.67 | 0.96 | 486.45 | 493.66 | 479.86 | 114160784 |
| 1738360800 | 486.45 | -9.01 | -1.82 | 495.46 | 498.58 | 485.14 | 130034925 |
| 1738274400 | 495.46 | 6.69 | 1.37 | 488.77 | 497.64 | 488.77 | 110518753 |
| 1738188000 | 488.77 | -1.15 | -0.23 | 489.92 | 497.66 | 485.95 | 103509639 |
| 1738101600 | 489.92 | -0.75 | -0.15 | 490.67 | 493.96 | 486.18 | 115893562 |
| 1738015200 | 490.67 | -23.97 | -4.66 | 514.64 | 514.64 | 487.05 | 156820426 |
| 1737756000 | 514.64 | -1.9 | -0.37 | 516.54 | 520.24 | 513.53 | 94279633 |
| 1737669600 | 516.54 | -0.95 | -0.18 | 517.49 | 522.66999 | 512.39 | 115106112 |
| 1737583200 | 517.49 | -17.65 | -3.30 | 535.14 | 535.53 | 517.2 | 121055313 |
| 1737496800 | 535.14 | 4.38 | 0.83 | 530.76 | 537.61 | 530.76 | 131284451 |
| 1737151200 | 530.76 | 6.75 | 1.29 | 524.01 | 536.49 | 523.33 | 132114946 |
| 1737064800 | 524.01 | 9.66 | 1.88 | 514.35 | 524.04999 | 512.9 | 111053098 |
| 1736978400 | 514.35 | 6.15 | 1.21 | 508.2 | 516.41 | 508.2 | 98608031 |
| 1736892000 | 508.2 | 10.86 | 2.18 | 497.34 | 510.15 | 496.98 | 93147010 |
| 1736805600 | 497.34 | 10.16 | 2.09 | 487.18 | 498.07 | 487.18 | 101822298 |
| 1736546400 | 487.18 | -3.21 | -0.65 | 490.39 | 498.5 | 485.39 | 109569421 |
| 1736373600 | 490.39 | 2.5 | 0.51 | 487.89 | 490.45 | 484.13 | 95890886 |
| 1736287200 | 487.89 | 2.23 | 0.46 | 485.66 | 491.77 | 484.27 | 94484505 |
| 1736200800 | 485.66 | -1.88 | -0.39 | 487.54 | 491.38 | 484.38 | 83380668 |
| 1735941600 | 487.54 | 5.77 | 1.20 | 481.77 | 488.78 | 481.77 | 77734190 |
| 1735855200 | 481.77 | 9.64 | 2.04 | 472.13 | 484.08 | 472.13 | 93274241 |
| 1735682400 | 472.13 | 2 | 0.43 | 470.13 | 474.85 | 470.13 | 73819412 |
| 1735596000 | 470.13 | 2.07 | 0.44 | 468.06 | 472.76 | 463.34 | 84340466 |
| 1735336800 | 468.06 | -0.65 | -0.14 | 468.71 | 471.28 | 465.36 | 70767518 |
| 1735250400 | 468.71 | -2.39 | -0.51 | 471.1 | 471.1 | 466.39 | 60039199 |
| 1735077600 | 471.1 | 5.4 | 1.16 | 465.7 | 471.37 | 464.22 | 41699259 |
| 1734991200 | 465.7 | 3.61 | 0.78 | 462.09 | 466.44 | 457.69 | 80308166 |
| 1734732000 | 462.09 | 6.84 | 1.50 | 455.25 | 463.64 | 452.73 | 212238936 |
| 1734645600 | 455.25 | 0.09 | 0.02 | 455.16 | 462.85 | 453.03 | 123178771 |
| 1734559200 | 455.16 | -16.44 | -3.49 | 471.6 | 471.91 | 454.68 | 108877329 |
| 1734472800 | 471.6 | -5.05 | -1.06 | 476.65 | 476.65 | 466.16 | 113071232 |
| 1734386400 | 476.65 | -5.38 | -1.12 | 482.03 | 482.23 | 476.26 | 96472774 |
| 1734127200 | 482.03 | -4.32 | -0.89 | 486.35 | 486.35 | 481.12 | 72635763 |
| 1734040800 | 486.35 | -2.47 | -0.51 | 488.82 | 489.77 | 485.9 | 71865720 |
| 1733954400 | 488.82 | 6 | 1.24 | 482.82 | 491.98 | 482.82 | 97733711 |
| 1733868000 | 482.82 | -2.79 | -0.57 | 485.61 | 488.86 | 481.96 | 97494982 |
| 1733781600 | 485.61 | -10.09 | -2.04 | 495.7 | 498.11 | 485.07 | 104123560 |
