Hot Features
프리미엄
DJ US Residential REITs (DJUSRN)
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 257.3 | 1.29 | 0.50 | 255.85 | 258.31 | 255.83 | 8475486 |
| 1732226400 | 256.01 | 2.47 | 0.97 | 253.9 | 256.97 | 253.15 | 9769030 |
| 1732140000 | 253.54 | -1.26 | -0.49 | 253.41 | 254.45 | 251.92 | 10337031 |
| 1732053600 | 254.8 | 0.32 | 0.13 | 253.62 | 255.2 | 251.95 | 9390438 |
| 1731967200 | 254.48 | 0.84 | 0.33 | 252.63 | 255.06 | 252.31 | 11114753 |
| 1731708000 | 253.64 | 0.58 | 0.23 | 252.43 | 254.49 | 251.26 | 13577298 |
| 1731621600 | 253.06 | -4.54 | -1.76 | 257.33 | 257.33 | 252.88 | 12681636 |
| 1731535200 | 257.6 | 3.95 | 1.56 | 255.94 | 258.31 | 255.82 | 13879631 |
| 1731448800 | 253.65 | -2.2 | -0.86 | 254.68 | 256.33999 | 253.48 | 14007631 |
| 1731362400 | 255.85 | 0.76 | 0.30 | 255.22 | 258.52 | 255.22 | 12454056 |
| 1731103200 | 255.09 | 5.51 | 2.21 | 250.96 | 256.33999 | 250.35 | 14818272 |
| 1731016800 | 249.58 | 0.51 | 0.20 | 247.36 | 250.2 | 246.48 | 20436909 |
| 1730930400 | 249.07 | 0.06 | 0.02 | 252.44 | 252.44 | 245.79 | 22687029 |
| 1730844000 | 249.01 | 5.76 | 2.37 | 243.52 | 249.01 | 242.04 | 12150887 |
| 1730757600 | 243.25 | 2.86 | 1.19 | 240.91 | 243.25 | 240.83 | 16036788 |
| 1730494800 | 240.39 | -4.03 | -1.65 | 244.07 | 244.83 | 240.1 | 19078865 |
| 1730408400 | 244.42 | -6.93 | -2.76 | 247.39 | 249.47 | 244.42 | 27533601 |
| 1730322000 | 251.35 | -0.26 | -0.10 | 252.1 | 252.73 | 250.11 | 19813134 |
| 1730235600 | 251.61 | -2.15 | -0.85 | 253.4 | 254.18 | 250.9 | 12546131 |
| 1730149200 | 253.76 | 0.76 | 0.30 | 254.43 | 255.78 | 252.48 | 13871524 |
| 1729890000 | 253 | -4.47 | -1.74 | 258.32 | 258.41 | 252.9 | 10410419 |
| 1729803600 | 257.47 | -0.72 | -0.28 | 258.69 | 259.85 | 257.39999 | 12257215 |
| 1729717200 | 258.19 | 5.22 | 2.06 | 253.55 | 258.8 | 253.52 | 14067390 |
| 1729630800 | 252.97 | 1.9 | 0.76 | 250.84 | 254.21 | 250.69 | 10194960 |
| 1729544400 | 251.07 | -4.46 | -1.75 | 254.5 | 254.59 | 250.69 | 13228121 |
| 1729285200 | 255.53 | 1.27 | 0.50 | 254.78 | 256.37 | 254.47 | 10462138 |
| 1729198800 | 254.26 | -0.64 | -0.25 | 254.78 | 255 | 252.77 | 11769674 |
| 1729112400 | 254.9 | 3.22 | 1.28 | 252.06 | 255.21 | 251.98 | 10118174 |
| 1729026000 | 251.68 | 1.29 | 0.52 | 251.47 | 254.49 | 251.36 | 14376029 |
| 1728939600 | 250.39 | 1.21 | 0.49 | 248.7 | 250.91 | 247.72 | 10114024 |
| 1728680400 | 249.18 | 2.26 | 0.92 | 248.37 | 249.28 | 246.87 | 10156942 |
| 1728594000 | 246.92 | -0.59 | -0.24 | 247.08 | 249.69 | 245.9 | 13008402 |
| 1728507600 | 247.51 | 0.33 | 0.13 | 247.24 | 247.72 | 245.59 | 11786522 |
| 1728421200 | 247.18 | -1.7 | -0.68 | 250.14 | 250.31 | 245.99 | 14257826 |
| 1728334800 | 248.88 | -2.96 | -1.18 | 250.43 | 250.53 | 247.76 | 11502985 |
| 1728075600 | 251.84 | 0.11 | 0.04 | 250.73 | 252.2 | 248.97 | 12153602 |
| 1727989200 | 251.73 | -2.19 | -0.86 | 253.72 | 254.1 | 250.8 | 9954670 |
| 1727902800 | 253.92 | -0.4 | -0.16 | 252.33 | 254.04 | 251.83 | 12842822 |
| 1727816400 | 254.32 | -2.76 | -1.07 | 258.06 | 258.33999 | 253.21 | 14010768 |
| 1727730000 | 257.08 | 0.9 | 0.35 | 254.29 | 257.26 | 254.01 | 19021007 |
| 1727470800 | 256.18 | -0.85 | -0.33 | 258.52 | 258.77999 | 255.97 | 15728886 |
| 1727384400 | 257.02999 | -3.65 | -1.40 | 260.36 | 260.51 | 256.42 | 14412511 |
| 1727298000 | 260.68 | -1.4 | -0.53 | 262.94 | 263.64 | 259.94 | 17715567 |
| 1727211600 | 262.08 | -3.99 | -1.50 | 262.52 | 264.62 | 261.70999 | 19475873 |
| 1727125200 | 266.07 | 2.89 | 1.10 | 265.27 | 267.11 | 264.62 | 15517779 |
| 1726866000 | 263.18 | -2.88 | -1.08 | 265.22 | 265.94 | 262.41 | 34373879 |
| 1726779600 | 266.06 | 0.82 | 0.31 | 267.45999 | 267.58 | 264.13 | 14742305 |
| 1726693200 | 265.24 | -1.11 | -0.42 | 266.91 | 269.24 | 264.58999 | 13204478 |
| 1726606800 | 266.35 | -2.95 | -1.10 | 269.04 | 269.7 | 265.76 | 13176215 |
| 1726520400 | 269.3 | -1.32 | -0.49 | 271.31 | 271.87 | 268.94 | 12787473 |
| 1726261200 | 270.62 | 3.78 | 1.42 | 267.89999 | 270.67 | 267.41 | 12908586 |
| 1726174800 | 266.83999 | 2.16 | 0.82 | 264.58999 | 267.05 | 263.51 | 14955987 |
| 1726088400 | 264.68 | 0.25 | 0.09 | 261.97 | 264.75 | 259.75 | 15067645 |
| 1726002000 | 264.43 | 4.77 | 1.84 | 261.20999 | 264.62 | 259.89 | 12493992 |
| 1725915600 | 259.66 | 0.67 | 0.26 | 259.22 | 260.57 | 257.72 | 17838317 |
| 1725656400 | 258.99 | -2.3 | -0.88 | 260.63 | 260.63 | 255.7 | 22559205 |
| 1725570000 | 261.29 | -0.45 | -0.17 | 263.07 | 264.47 | 260.14999 | 12967684 |
| 1725483600 | 261.74 | -0.28 | -0.11 | 262.13 | 265.20999 | 260.3 | 13602884 |
| 1725397200 | 262.02 | 1.39 | 0.53 | 259.54 | 263.08999 | 259.54 | 13113429 |
| 1725051600 | 260.63 | 3.19 | 1.24 | 258.47 | 260.79 | 257.35 | 13889310 |
| 1724965200 | 257.44 | -0.1 | -0.04 | 257.27 | 258.45999 | 256.26 | 10008296 |
| 1724878800 | 257.54 | 1.7 | 0.66 | 256.27 | 258.19 | 255.97 | 11072637 |
| 1724792400 | 255.84 | 1.83 | 0.72 | 252.45 | 256.20999 | 252.12 | 11406093 |
| 1724706000 | 254.01 | -0.81 | -0.32 | 256.14999 | 256.25 | 253.46 | 10237768 |
| 1724446800 | 254.82 | 3.11 | 1.24 | 252.53 | 255.19 | 251.89 | 10287750 |
