Hot Features
프리미엄
DJ US Personal Goods (DJUSPG)
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 | 617.09 | 12.06 | 1.99 | 604.16999 | 617.13 | 601.87 | 63617005 |
| 1732917600 | 605.03 | 3.41 | 0.57 | 601.64 | 607.49 | 600.58 | 34336088 |
| 1732744800 | 601.62 | 2.26 | 0.38 | 600.58 | 607.02 | 600.58 | 51397655 |
| 1732658400 | 599.36 | -7.92 | -1.30 | 606.21 | 606.21 | 598.55999 | 63263588 |
| 1732572000 | 607.28 | 14.94 | 2.52 | 596.67999 | 609.07 | 596.67999 | 99397474 |
| 1732312800 | 592.34 | 15.32 | 2.66 | 581.58 | 594.16999 | 581.58 | 64708254 |
| 1732226400 | 577.02 | 12.22 | 2.16 | 565.19 | 578.19 | 564.33 | 53426480 |
| 1732140000 | 564.79999 | -0.93 | -0.16 | 565.2 | 565.2 | 559.22 | 58073913 |
| 1732053600 | 565.73 | -5.56 | -0.97 | 567.03 | 568.71 | 559.65 | 55100791 |
| 1731967200 | 571.29 | -7.88 | -1.36 | 577.49 | 579.55999 | 570.46 | 61087734 |
| 1731708000 | 579.16999 | -1.88 | -0.32 | 580.84 | 583.65 | 578.5 | 68916341 |
| 1731621600 | 581.04999 | 4.83 | 0.84 | 578.53 | 585.16999 | 577.25 | 74592862 |
| 1731535200 | 576.22 | -1.54 | -0.27 | 577.83 | 581.96 | 575.55999 | 56223650 |
| 1731448800 | 577.76 | -1.91 | -0.33 | 577.19 | 581.14 | 574.30999 | 56338193 |
| 1731362400 | 579.66999 | 5.43 | 0.95 | 576.25 | 582.58 | 576.25 | 58911967 |
| 1731103200 | 574.24 | 0.54 | 0.09 | 570.54 | 575.73 | 568.98 | 72255424 |
| 1731016800 | 573.7 | 12.1 | 2.15 | 567.29999 | 578.99 | 567.29999 | 96738640 |
| 1730930400 | 561.6 | -12.1 | -2.11 | 573.98 | 574.92999 | 559.71 | 97977471 |
| 1730844000 | 573.7 | 4.48 | 0.79 | 568.41999 | 574.08 | 567.44 | 59062665 |
| 1730757600 | 569.22 | 1.03 | 0.18 | 568 | 575.5 | 568 | 63628394 |
| 1730494800 | 568.19 | 5.02 | 0.89 | 563.38 | 570.29999 | 562.45 | 71110507 |
| 1730408400 | 563.16999 | -13.42 | -2.33 | 564.74 | 565.55999 | 560.21 | 119609277 |
| 1730322000 | 576.59 | -6.53 | -1.12 | 581.75 | 581.75 | 576.48 | 91832995 |
| 1730235600 | 583.12 | -2.5 | -0.43 | 581.51 | 586.6 | 579.02 | 92977714 |
| 1730149200 | 585.62 | 5.29 | 0.91 | 581.46 | 588.67999 | 581.46 | 70502103 |
| 1729890000 | 580.33 | 1.9 | 0.33 | 578.34 | 588.44 | 578.34 | 123980242 |
| 1729803600 | 578.42999 | 0.45 | 0.08 | 581.75 | 582.65 | 575.97 | 52243145 |
| 1729717200 | 577.98 | -8.17 | -1.39 | 584.73 | 584.73 | 574.6 | 48431994 |
| 1729630800 | 586.15 | -5.21 | -0.88 | 587.15 | 592.61 | 584.91 | 60257537 |
| 1729544400 | 591.36 | -0.38 | -0.06 | 596.54999 | 597.38 | 590.32 | 82115253 |
| 1729285200 | 591.74 | 2.63 | 0.45 | 589.9 | 592.04 | 587.21 | 49269780 |
| 1729198800 | 589.11 | -5.38 | -0.90 | 595.29 | 596.75 | 589.03 | 55940328 |
| 1729112400 | 594.49 | 4.86 | 0.82 | 590.11 | 595.64 | 589.51 | 55870798 |
| 1729026000 | 589.63 | -1.12 | -0.19 | 587.61 | 595.79999 | 587.61 | 67631071 |
| 1728939600 | 590.75 | 0.06 | 0.01 | 589.99 | 591.55999 | 584.49 | 56942746 |
| 1728680400 | 590.69 | 5.18 | 0.88 | 584.95 | 590.79999 | 583.4 | 51271744 |
| 1728594000 | 585.51 | -1.12 | -0.19 | 588.63 | 588.63 | 582.28 | 44224188 |
| 1728507600 | 586.63 | 1.63 | 0.28 | 585.1 | 590.53 | 585.1 | 48572913 |
| 1728421200 | 585 | -0.13 | -0.02 | 584.1 | 586.54999 | 579.35 | 46454194 |
| 1728334800 | 585.13 | -9.29 | -1.56 | 594.29999 | 594.6 | 580.33 | 56042194 |
| 1728075600 | 594.41999 | 9.2 | 1.57 | 588.85 | 598.19 | 588.85 | 50627313 |
| 1727989200 | 585.22 | -5.9 | -1.00 | 589.41999 | 589.52 | 584.15 | 61027074 |
| 1727902800 | 591.12 | -17.8 | -2.92 | 606.7 | 606.7 | 587.13 | 75229792 |
| 1727816400 | 608.91999 | -4.89 | -0.80 | 612.73 | 612.73 | 604.21 | 61082114 |
| 1727730000 | 613.80999 | -5.69 | -0.92 | 620.71 | 622 | 610.01 | 64408709 |
| 1727470800 | 619.5 | 4.27 | 0.69 | 617.61 | 623.87 | 617.37 | 52064735 |
| 1727384400 | 615.23 | 16.05 | 2.68 | 609 | 617.92999 | 609 | 65718558 |
| 1727298000 | 599.17999 | -0.87 | -0.14 | 600.83 | 602.29999 | 597.02 | 56651033 |
| 1727211600 | 600.04999 | 8.78 | 1.48 | 597.25 | 604.9 | 596.24 | 72120686 |
| 1727125200 | 591.27 | 1.47 | 0.25 | 587.11 | 594.57 | 584.34 | 68555036 |
| 1726866000 | 589.79999 | 10.69 | 1.85 | 577.09 | 595.67999 | 577.09 | 239225291 |
| 1726779600 | 579.11 | -4.71 | -0.81 | 589.88 | 596.44 | 577.79999 | 80663599 |
| 1726693200 | 583.82 | 1.48 | 0.25 | 585.36 | 591.69 | 582.35 | 69912411 |
| 1726606800 | 582.34 | 4.82 | 0.83 | 579 | 584.21 | 578.67999 | 63270899 |
| 1726520400 | 577.52 | 3.2 | 0.56 | 574.58 | 578.4 | 571.2 | 62775039 |
| 1726261200 | 574.32 | 7.96 | 1.41 | 567.83 | 577.05999 | 567.37 | 63756116 |
| 1726174800 | 566.36 | 1.89 | 0.33 | 564.02 | 567.76 | 560.62 | 72704108 |
| 1726088400 | 564.47 | 5.46 | 0.98 | 558.65 | 565.16 | 550.55999 | 66490110 |
| 1726002000 | 559.01 | -6.84 | -1.21 | 565.1 | 565.1 | 555.29 | 84385676 |
| 1725915600 | 565.85 | -1.97 | -0.35 | 568.2 | 571.75 | 564.71 | 80905335 |
| 1725656400 | 567.82 | -5.04 | -0.88 | 574.39 | 577.96 | 566.98 | 69700375 |
| 1725570000 | 572.86 | -4.03 | -0.70 | 577.37 | 577.53 | 571.38 | 58700662 |
| 1725483600 | 576.89 | -1.24 | -0.21 | 572.63 | 577.26 | 571.47 | 82431608 |
| 1725397200 | 578.13 | -8.51 | -1.45 | 585.55999 | 585.55999 | 575.87 | 76024110 |
