Hot Features
프리미엄
DJ US Recreational Products (DJUSRP)
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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 333.48 | 5.49 | 1.67 | 326.06 | 333.83999 | 319.58999 | 4773549 |
| 1744318800 | 327.99 | -14.9 | -4.35 | 334.64999 | 336.79 | 316.58 | 5306844 |
| 1744232400 | 342.89 | 30.44 | 9.74 | 310.45999 | 344.53 | 305.33999 | 6163934 |
| 1744146000 | 312.45 | -16.93 | -5.14 | 337.82 | 338.46 | 307.48 | 4645062 |
| 1744059600 | 329.38 | -12.85 | -3.75 | 335.32 | 345.39 | 323.23 | 5701022 |
| 1743800400 | 342.23 | -0.14 | -0.04 | 336.83 | 346.81 | 323.41 | 6660102 |
| 1743714000 | 342.37 | -26.02 | -7.06 | 357.96 | 359.01 | 341.7 | 5523517 |
| 1743627600 | 368.39 | 9.25 | 2.58 | 356.16 | 369.39 | 356.16 | 1735563 |
| 1743541200 | 359.14 | 0.39 | 0.11 | 358.87 | 362.85 | 355.13 | 2542009 |
| 1743454800 | 358.75 | 2.64 | 0.74 | 353.12 | 361.26 | 350.92 | 3453493 |
| 1743195600 | 356.11 | -12.37 | -3.36 | 368.37 | 368.85 | 355.79 | 2516607 |
| 1743109200 | 368.48 | -2.29 | -0.62 | 370.22 | 372.26 | 365.17 | 2362136 |
| 1743022800 | 370.77 | 2.56 | 0.70 | 368.25 | 372.19 | 366.25 | 2458960 |
| 1742936400 | 368.21 | -3.8 | -1.02 | 372.18 | 372.87 | 365.46 | 1838762 |
| 1742850000 | 372.01 | 7.08 | 1.94 | 365.58 | 374.38 | 365.58 | 1839272 |
| 1742590800 | 364.93 | 0.05 | 0.01 | 364.4 | 365.6 | 360.46 | 4292916 |
| 1742504400 | 364.88 | -2.45 | -0.67 | 366.03 | 371.1 | 361.29 | 2893603 |
| 1742418000 | 367.33 | -2.61 | -0.71 | 369.77 | 372.91 | 363.9 | 2249710 |
| 1742331600 | 369.94 | -5.88 | -1.56 | 373.72 | 374.5 | 368.35 | 2050095 |
| 1742245200 | 375.82 | 3.68 | 0.99 | 371.17 | 378.28 | 370.05 | 2749157 |
| 1741986000 | 372.14 | 7.04 | 1.93 | 368.44 | 372.56 | 366.65 | 2308685 |
| 1741899600 | 365.1 | -12.38 | -3.28 | 377.68 | 379.14 | 364.7 | 3214975 |
| 1741813200 | 377.48 | -9.05 | -2.34 | 385.48 | 386.44 | 375.8 | 3204888 |
| 1741726800 | 386.53 | -20.62 | -5.06 | 407.49 | 407.49 | 383.11 | 3275350 |
| 1741640400 | 407.15 | -0.76 | -0.19 | 407.43 | 417.23 | 405.68 | 3891993 |
| 1741384800 | 407.91 | 8.75 | 2.19 | 399.28 | 409.53 | 397.65 | 3905280 |
| 1741298400 | 399.16 | 15.11 | 3.93 | 382.45 | 400.55 | 381.37 | 4445316 |
| 1741212000 | 384.05 | 5.65 | 1.49 | 377.1 | 384.28 | 375.76 | 3583926 |
| 1741125600 | 378.4 | -8.91 | -2.30 | 386.5 | 386.5 | 378.4 | 3565134 |
| 1741039200 | 387.31 | -6.9 | -1.75 | 394.94 | 399.03 | 385.18 | 3259479 |
| 1740780000 | 394.21 | 4.29 | 1.10 | 390.39 | 394.77 | 388.26 | 2845128 |
| 1740693600 | 389.92 | -8.6 | -2.16 | 397.29 | 398.93 | 389.76 | 2378728 |
| 1740607200 | 398.52 | -4.22 | -1.05 | 401.98 | 404.58 | 397.97 | 2454629 |
| 1740520800 | 402.74 | 7.31 | 1.85 | 395.43 | 404.82 | 395.43 | 2442055 |
| 1740434400 | 395.43 | -0.69 | -0.17 | 395.83 | 399.29 | 390.28 | 2870058 |
| 1740175200 | 396.12 | -1.24 | -0.31 | 398.49 | 399.54 | 393.56 | 3816744 |
| 1740088800 | 397.36 | 1.21 | 0.31 | 400.65 | 416.42 | 393.5 | 2741515 |
| 1740002400 | 396.15 | -2.02 | -0.51 | 394.61 | 399.55 | 391.22 | 3140910 |
| 1739916000 | 398.17 | -0.41 | -0.10 | 398.71 | 401.44 | 394.69 | 3040416 |
| 1739570400 | 398.58 | 4.55 | 1.15 | 396.08 | 403.58 | 394.86 | 1625420 |
| 1739484000 | 394.03 | 5.04 | 1.30 | 389.99 | 395.75 | 388.95 | 1861795 |
| 1739397600 | 388.99 | -3.12 | -0.80 | 386.56 | 390.01 | 382.99 | 2378489 |
| 1739311200 | 392.11 | 1.64 | 0.42 | 389.71 | 394.51 | 386.78 | 1757838 |
| 1739224800 | 390.47 | 2.1 | 0.54 | 391.49 | 393.3 | 388.08 | 2231979 |
| 1738965600 | 388.37 | -6.72 | -1.70 | 395.03 | 395.03 | 386.27 | 2389894 |
| 1738879200 | 395.09 | -1.12 | -0.28 | 398.74 | 400.02 | 392.54 | 1886367 |
| 1738792800 | 396.21 | -1.33 | -0.33 | 398.97 | 399.39 | 393.54 | 2603963 |
| 1738706400 | 397.54 | 4.88 | 1.24 | 389.51 | 398.96 | 389.51 | 3673329 |
| 1738620000 | 392.66 | -11.13 | -2.76 | 395.96 | 400.36 | 386.42 | 7729177 |
| 1738360800 | 403.79 | -6.89 | -1.68 | 408 | 415.95 | 403.41 | 4940331 |
| 1738274400 | 410.68 | 4.43 | 1.09 | 410.24 | 417.18 | 408.2 | 4660789 |
| 1738188000 | 406.25 | -7.4 | -1.79 | 412.28 | 414.59 | 405.25 | 4051960 |
| 1738101600 | 413.65 | -15.63 | -3.64 | 427.31 | 427.31 | 412.68 | 5598508 |
| 1738015200 | 429.28 | 10.72 | 2.56 | 417.87 | 429.99 | 417.87 | 4143565 |
| 1737756000 | 418.56 | -7.05 | -1.66 | 425.3 | 426.14 | 417.65 | 2515910 |
| 1737669600 | 425.61 | 3.28 | 0.78 | 423.11 | 428.99 | 419.54 | 2330061 |
| 1737583200 | 422.33 | -3.06 | -0.72 | 424.94 | 424.94 | 418.02 | 2570496 |
| 1737496800 | 425.39 | 8.75 | 2.10 | 417.59 | 426.3 | 417.59 | 2666084 |
| 1737151200 | 416.64 | -1.48 | -0.35 | 421.55 | 422.96 | 416.39 | 2722055 |
| 1737064800 | 418.12 | 5.24 | 1.27 | 411.81 | 418.54 | 406.58 | 2036956 |
| 1736978400 | 412.88 | 6.39 | 1.57 | 408.33 | 418.5 | 408.33 | 1832106 |
| 1736892000 | 406.49 | 6.11 | 1.53 | 402.38 | 407.53 | 401.67 | 1777595 |
| 1736805600 | 400.38 | 8.83 | 2.26 | 390.73 | 400.67 | 389.94 | 2323930 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
