Hot Features
프리미엄
DJ US Specialty REITs (DJUSSR)
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 | 277.77 | 1.78 | 0.64 | 277.31 | 278.24 | 276.77 | 35749133 |
| 1732226400 | 275.99 | 1.96 | 0.72 | 273.58 | 276.89 | 273.06 | 30398174 |
| 1732140000 | 274.02999 | -0.92 | -0.33 | 273.68 | 274.64 | 272.32 | 38693316 |
| 1732053600 | 274.95 | 2.05 | 0.75 | 272.77999 | 275.79 | 271.6 | 34994191 |
| 1731967200 | 272.89999 | 2.17 | 0.80 | 269.22 | 273.02 | 269.07 | 35632667 |
| 1731708000 | 270.73 | 1.62 | 0.60 | 268.08 | 271.22 | 267.92 | 52091653 |
| 1731621600 | 269.11 | -1.44 | -0.53 | 270.14999 | 270.85 | 268.66 | 44559227 |
| 1731535200 | 270.55 | 0.28 | 0.10 | 272.26 | 273.66 | 270.37 | 41809181 |
| 1731448800 | 270.27 | -3.74 | -1.36 | 273.22 | 274.02 | 270.02 | 48511248 |
| 1731362400 | 274.01 | -3.04 | -1.10 | 276.23 | 277.32 | 273.74 | 40449184 |
| 1731103200 | 277.05 | 3.79 | 1.39 | 274.39 | 278.26 | 274.39 | 40215740 |
| 1731016800 | 273.26 | 4.21 | 1.56 | 269.93 | 273.85 | 269.72 | 51282995 |
| 1730930400 | 269.05 | -10.68 | -3.82 | 274.81 | 274.81 | 266.08 | 77337668 |
| 1730844000 | 279.73 | 3.5 | 1.27 | 275.04 | 279.76 | 274.01 | 34972327 |
| 1730757600 | 276.23 | 2.74 | 1.00 | 274.51 | 276.64999 | 274.32 | 40372547 |
| 1730494800 | 273.49 | -3.84 | -1.38 | 279.14 | 279.37 | 273.35 | 48235584 |
| 1730408400 | 277.33 | -3.63 | -1.29 | 278.05 | 281.63 | 277.26 | 54013561 |
| 1730322000 | 280.95999 | 1.55 | 0.55 | 280.25 | 282.95999 | 279.97 | 48038870 |
| 1730235600 | 279.41 | -2.03 | -0.72 | 280.77999 | 281.86 | 278.6 | 53322505 |
| 1730149200 | 281.44 | 0.6 | 0.21 | 283.08999 | 284.52 | 280.99 | 40506009 |
| 1729890000 | 280.83999 | -0.38 | -0.14 | 284.52999 | 286.99 | 280.64 | 45362158 |
| 1729803600 | 281.22 | 0.04 | 0.01 | 281.11 | 282.58999 | 280.82 | 36281718 |
| 1729717200 | 281.18 | 3.6 | 1.30 | 277.63 | 281.6 | 277.63 | 39377352 |
| 1729630800 | 277.58 | 0.04 | 0.01 | 276.44 | 278.73 | 276.22 | 35001019 |
| 1729544400 | 277.54 | -5.52 | -1.95 | 281.95999 | 283.06 | 277.2 | 33502968 |
| 1729285200 | 283.06 | 2.31 | 0.82 | 281.70999 | 283.13 | 280.39999 | 31888593 |
| 1729198800 | 280.75 | -1.65 | -0.58 | 281.51 | 281.55 | 279.67 | 33124265 |
| 1729112400 | 282.39999 | 1.39 | 0.49 | 281.37 | 283.07 | 281.06 | 31492078 |
| 1729026000 | 281.01 | 3.8 | 1.37 | 278.67 | 282.94 | 278.67 | 43235167 |
| 1728939600 | 277.20999 | 2.18 | 0.79 | 274.42 | 277.67 | 274.13 | 27943974 |
| 1728680400 | 275.02999 | 2.35 | 0.86 | 274.33999 | 275.04 | 273.43 | 26184588 |
| 1728594000 | 272.68 | -2.77 | -1.01 | 274.64 | 276.23 | 271.98 | 31594537 |
| 1728507600 | 275.45 | -0.45 | -0.16 | 275.14999 | 275.66 | 273.91 | 33362695 |
| 1728421200 | 275.89999 | 1.16 | 0.42 | 275.63 | 276.45999 | 274.86 | 29743084 |
| 1728334800 | 274.74 | -0.88 | -0.32 | 273.89 | 275.12 | 272.81 | 30141416 |
| 1728075600 | 275.62 | -3.33 | -1.19 | 276.8 | 276.82 | 273.68 | 35783048 |
| 1727989200 | 278.95 | -2.56 | -0.91 | 280.85 | 281.33 | 278.39999 | 31723418 |
| 1727902800 | 281.51 | -1.39 | -0.49 | 280.44 | 282.44 | 279.87 | 37242124 |
| 1727816400 | 282.89999 | -1.61 | -0.57 | 285.70999 | 285.82 | 282 | 36779407 |
| 1727730000 | 284.51 | 2.56 | 0.91 | 281.48 | 284.68 | 280.51 | 54565744 |
| 1727470800 | 281.95 | 0.64 | 0.23 | 283.1 | 283.86 | 281.41 | 39040031 |
| 1727384400 | 281.31 | -3.69 | -1.29 | 285.14 | 285.14999 | 280.32 | 43082254 |
| 1727298000 | 285 | -0.41 | -0.14 | 286.06 | 287.19 | 284.23 | 37204721 |
| 1727211600 | 285.41 | 0.28 | 0.10 | 284.27999 | 286.36 | 283.16 | 35384273 |
| 1727125200 | 285.13 | 3.53 | 1.25 | 283.32 | 285.24 | 282.75 | 38458686 |
| 1726866000 | 281.6 | 1.17 | 0.42 | 278.79 | 281.91 | 278.26 | 124017405 |
| 1726779600 | 280.43 | -2.42 | -0.86 | 284.51 | 284.51 | 278.82 | 67718275 |
| 1726693200 | 282.85 | -0.96 | -0.34 | 283.70999 | 286.77999 | 282.69 | 61819051 |
| 1726606800 | 283.81 | -2.43 | -0.85 | 286.01 | 286.87 | 283.1 | 64036435 |
| 1726520400 | 286.24 | 1.41 | 0.50 | 285.70999 | 287.20999 | 284.92 | 64229339 |
| 1726261200 | 284.83 | 1.57 | 0.55 | 283.77999 | 284.87 | 282.91 | 80437510 |
| 1726174800 | 283.26 | 0.78 | 0.28 | 282.68 | 283.43 | 279.98 | 91072904 |
| 1726088400 | 282.48 | -0.51 | -0.18 | 280.27999 | 282.72 | 277.58999 | 52589774 |
| 1726002000 | 282.99 | 5.82 | 2.10 | 278.3 | 283.24 | 278.12 | 56314951 |
| 1725915600 | 277.17 | 3.19 | 1.16 | 273.94 | 277.85 | 273.66 | 58315081 |
| 1725656400 | 273.98 | 1.07 | 0.39 | 273.02 | 274.22 | 271.41 | 53213499 |
| 1725570000 | 272.91 | -0.91 | -0.33 | 275.05 | 275.87 | 272.3 | 49944616 |
| 1725483600 | 273.82 | 1.16 | 0.43 | 272.88 | 275.77 | 272.08999 | 53565282 |
| 1725397200 | 272.66 | 1.12 | 0.41 | 270.27999 | 274.08 | 270.14 | 58283736 |
| 1725051600 | 271.54 | 2.2 | 0.82 | 270.13 | 271.66 | 268.27999 | 71217285 |
| 1724965200 | 269.33999 | -0.64 | -0.24 | 269.52999 | 269.79 | 267.79 | 44129320 |
| 1724878800 | 269.98 | -1 | -0.37 | 270.8 | 271.74 | 268.75 | 42484627 |
| 1724792400 | 270.98 | 0.84 | 0.31 | 268.35 | 271.19 | 268.20999 | 39925357 |
| 1724706000 | 270.14 | -0.8 | -0.30 | 272.05 | 272.3 | 269.74 | 40719170 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
