Hot Features
프리미엄
DJ US Real Estate (DJUSRE)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 360.19 | 0.15 | 0.04 | 361.6 | 362.22 | 360.14 | 134764318 |
| 1737064800 | 360.04 | 7.6 | 2.16 | 353.32 | 360.33 | 352.26 | 128957376 |
| 1736978400 | 352.44 | 1.75 | 0.50 | 358.95 | 360.14 | 352.05 | 135331877 |
| 1736892000 | 350.69 | 3.11 | 0.89 | 348.51 | 351.48 | 348.42 | 123976363 |
| 1736805600 | 347.58 | 4.12 | 1.20 | 343.29 | 347.8 | 342.32 | 149779710 |
| 1736546400 | 343.46 | -8.48 | -2.41 | 346.48 | 347.13 | 343.17 | 158170646 |
| 1736373600 | 351.94 | 1.07 | 0.30 | 350.54 | 352.04 | 347.51 | 130669872 |
| 1736287200 | 350.87 | -2.84 | -0.80 | 355.55 | 356.78 | 349.98 | 137465741 |
| 1736200800 | 353.71 | -4.8 | -1.34 | 358.05 | 359.79 | 353.43 | 145026303 |
| 1735941600 | 358.51 | 4.77 | 1.35 | 354.42 | 358.94 | 353.53 | 116858346 |
| 1735855200 | 353.74 | -3.42 | -0.96 | 357.34 | 357.56 | 352.71 | 128816244 |
| 1735682400 | 357.16 | 2.41 | 0.68 | 356.9 | 357.85 | 353.94 | 137086501 |
| 1735596000 | 354.75 | -1.7 | -0.48 | 354.79 | 355.61 | 351.37 | 121427594 |
| 1735336800 | 356.45 | -3.47 | -0.96 | 357.54 | 360.47 | 355.48 | 105080497 |
| 1735250400 | 359.92 | 0.32 | 0.09 | 357.91 | 360.42 | 356.92 | 89785198 |
| 1735077600 | 359.6 | 2.61 | 0.73 | 356.05 | 359.66 | 355.85 | 54700548 |
| 1734991200 | 356.99 | 1.58 | 0.44 | 354.18 | 357.4 | 353.07 | 122520531 |
| 1734732000 | 355.41 | 6.29 | 1.80 | 350.45 | 359.13 | 350.45 | 395089423 |
| 1734645600 | 349.12 | -5.68 | -1.60 | 355.38 | 357.98 | 348.95 | 194228346 |
| 1734559200 | 354.8 | -14.73 | -3.99 | 368.51 | 370.31 | 354.69 | 175489066 |
| 1734472800 | 369.53 | -2.12 | -0.57 | 369.24 | 372.85 | 368.59 | 140189550 |
| 1734386400 | 371.65 | -1.82 | -0.49 | 372.92 | 375.72 | 371.34 | 132891456 |
| 1734127200 | 373.47 | -1.65 | -0.44 | 373.68 | 375.1 | 372.8 | 112410476 |
| 1734040800 | 375.12 | -0.49 | -0.13 | 375.36 | 379.08 | 375 | 107643122 |
| 1733954400 | 375.61 | -0.84 | -0.22 | 377.13 | 378.41 | 374.58 | 127452343 |
| 1733868000 | 376.45 | -5.88 | -1.54 | 381.58 | 381.58 | 375.29 | 122688968 |
| 1733781600 | 382.33 | 0.71 | 0.19 | 381.9 | 383.45 | 381.08 | 129669952 |
| 1733522400 | 381.62 | -0.22 | -0.06 | 382.96 | 383.9 | 379.77 | 111777782 |
| 1733436000 | 381.84 | -1.23 | -0.32 | 380.82 | 382.22 | 379.79 | 105792343 |
| 1733349600 | 383.07 | -1.04 | -0.27 | 383.87 | 384.11 | 381.01 | 108335610 |
| 1733263200 | 384.11 | -2.35 | -0.61 | 386.87 | 387.18 | 383.8 | 117230468 |
| 1733176800 | 386.46 | -5.2 | -1.33 | 390.28 | 390.28 | 385.07 | 118754951 |
| 1732917600 | 391.66 | -2.2 | -0.56 | 394.11 | 395.42 | 391.49 | 91020153 |
| 1732744800 | 393.86 | 2.55 | 0.65 | 393.5 | 396.19 | 393.5 | 106746278 |
| 1732658400 | 391.31 | 1.68 | 0.43 | 389.23 | 391.83 | 387.62 | 132761392 |
| 1732572000 | 389.63 | 5.06 | 1.32 | 386.78 | 391.43 | 386.78 | 215907046 |
| 1732312800 | 384.57 | 3.07 | 0.80 | 382.81 | 385.03 | 382.73 | 111073364 |
| 1732226400 | 381.5 | 2.57 | 0.68 | 378.77 | 382.73 | 377.95 | 100909157 |
| 1732140000 | 378.93 | -0.57 | -0.15 | 377.61 | 379.45 | 376.1 | 118532850 |
| 1732053600 | 379.5 | 1.9 | 0.50 | 376.7 | 380.42 | 375.12 | 110987764 |
| 1731967200 | 377.6 | 2.79 | 0.74 | 372.84 | 377.7 | 372.6 | 113042704 |
| 1731708000 | 374.81 | 0.56 | 0.15 | 373.16 | 375.37 | 371.57 | 155426743 |
| 1731621600 | 374.25 | -3.63 | -0.96 | 377.24 | 377.24 | 373.86 | 130762086 |
| 1731535200 | 377.88 | 2.36 | 0.63 | 378.24 | 380.55 | 377.15 | 128321858 |
| 1731448800 | 375.52 | -5.01 | -1.32 | 379.46 | 380.85 | 375.41 | 138609162 |
| 1731362400 | 380.53 | -2.3 | -0.60 | 382.58 | 384.69 | 380.27 | 131130790 |
| 1731103200 | 382.83 | 5.83 | 1.55 | 378.6 | 383.96 | 378.21 | 143325097 |
| 1731016800 | 377 | 4.62 | 1.24 | 373.6 | 377.92 | 373.37 | 181125302 |
| 1730930400 | 372.38 | -9.38 | -2.46 | 380.13 | 380.13 | 368.21 | 256594126 |
| 1730844000 | 381.76 | 5.14 | 1.36 | 375.19 | 381.76 | 373.85 | 122452735 |
| 1730757600 | 376.62 | 3.84 | 1.03 | 373.79 | 377.54 | 373.79 | 136073157 |
| 1730494800 | 372.78 | -4.04 | -1.07 | 378.82 | 379.75 | 372.61 | 149205727 |
| 1730408400 | 376.82 | -6.44 | -1.68 | 379.54 | 382.56 | 376.77 | 179432710 |
| 1730322000 | 383.26 | 1.54 | 0.40 | 382.77 | 386.14 | 382.26 | 157034219 |
| 1730235600 | 381.72 | -3.37 | -0.88 | 384.34 | 385.55 | 381.19 | 182078957 |
| 1730149200 | 385.09 | 0.89 | 0.23 | 386.85 | 388.71 | 384.48 | 163541657 |
| 1729890000 | 384.2 | -3.35 | -0.86 | 390.18 | 391.75 | 383.94 | 128043849 |
| 1729803600 | 387.55 | 0.6 | 0.16 | 386.98 | 389.87 | 386.85 | 126908021 |
| 1729717200 | 386.95 | 3.57 | 0.93 | 382.67 | 387.49 | 382.52 | 160310494 |
| 1729630800 | 383.38 | 0.44 | 0.11 | 381.84 | 384.95 | 381.58 | 125323562 |
| 1729544400 | 382.94 | -7.85 | -2.01 | 388.89 | 389.94 | 382.57 | 120891657 |
| 1729285200 | 390.79 | 2.87 | 0.74 | 388.95 | 390.82 | 387.47 | 107978884 |
