Hot Features
프리미엄
DJ US Software (DJUSSW)
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 | 7442.39 | 81.86 | 1.11 | 7351.94 | 7447.34 | 7351.94 | 331156321 |
| 1732226400 | 7360.53 | 22.16 | 0.30 | 7414.37 | 7432.46 | 7312.64 | 357031171 |
| 1732140000 | 7338.37 | 7.03 | 0.10 | 7341.98 | 7351.73 | 7245.71 | 285841658 |
| 1732053600 | 7331.34 | 56.89 | 0.78 | 7205.26 | 7336.06 | 7196.44 | 275923283 |
| 1731967200 | 7274.45 | 2.7 | 0.04 | 7269.47 | 7313.21 | 7245.11 | 333827034 |
| 1731708000 | 7271.75 | -173.96 | -2.34 | 7361.27 | 7377.2 | 7239.69 | 383819106 |
| 1731621600 | 7445.71 | -32.12 | -0.43 | 7467.01 | 7498.39 | 7396.09 | 255506286 |
| 1731535200 | 7477.83 | 34.82 | 0.47 | 7435.78 | 7560.98 | 7412.43 | 319647931 |
| 1731448800 | 7443.01 | 70.66 | 0.96 | 7346.92 | 7459.95 | 7346.92 | 268579087 |
| 1731362400 | 7372.35 | 40.69 | 0.55 | 7361.6 | 7394.84 | 7338.92 | 349531208 |
| 1731103200 | 7331.66 | 16.72 | 0.23 | 7319.25 | 7351.06 | 7305.38 | 309135046 |
| 1731016800 | 7314.94 | 133.31 | 1.86 | 7211.82 | 7332.33 | 7204.08 | 349148697 |
| 1730930400 | 7181.63 | 210.41 | 3.02 | 7072.06 | 7183.54 | 7055 | 357813851 |
| 1730844000 | 6971.22 | 80.66 | 1.17 | 6917.38 | 6999.15 | 6917.38 | 360400448 |
| 1730757600 | 6890.56 | -15.48 | -0.22 | 6893.64 | 6907.67 | 6844.71 | 216223196 |
| 1730494800 | 6906.04 | 70.16 | 1.03 | 6868.64 | 6972.29 | 6855.85 | 246324123 |
| 1730408400 | 6835.88 | -310.44 | -4.34 | 6968.12 | 6968.12 | 6835.69 | 321474516 |
| 1730322000 | 7146.32 | -6.14 | -0.09 | 7193.23 | 7229.19 | 7142.67 | 268517857 |
| 1730235600 | 7152.46 | 101.77 | 1.44 | 7078.53 | 7167.22 | 7050.48 | 213884632 |
| 1730149200 | 7050.69 | -11.39 | -0.16 | 7117.4 | 7117.4 | 7049.57 | 181404105 |
| 1729890000 | 7062.08 | 44.57 | 0.64 | 7054.37 | 7137.11 | 7044.5 | 209138350 |
| 1729803600 | 7017.51 | 38.31 | 0.55 | 7014.81 | 7036.64 | 6983.83 | 179936671 |
| 1729717200 | 6979.2 | -75.5 | -1.07 | 7070.89 | 7070.89 | 6946.95 | 204024075 |
| 1729630800 | 7054.7 | 72.42 | 1.04 | 6968.23 | 7089.44 | 6959.58 | 181413793 |
| 1729544400 | 6982.28 | 3.3 | 0.05 | 6948.94 | 6988.41 | 6915.41 | 171965576 |
| 1729285200 | 6978.98 | 21.97 | 0.32 | 6965.84 | 6997.57 | 6960.39 | 177376019 |
| 1729198800 | 6957.01 | 7.12 | 0.10 | 7024.02 | 7024.53 | 6938.25 | 178921717 |
| 1729112400 | 6949.89 | -37.93 | -0.54 | 6956.32 | 6956.32 | 6869.88 | 207116295 |
| 1729026000 | 6987.82 | -37.59 | -0.54 | 7062.76 | 7062.76 | 6963.66 | 219172919 |
| 1728939600 | 7025.41 | 42.84 | 0.61 | 7019.04 | 7072.14 | 7011.12 | 204781154 |
| 1728680400 | 6982.57 | 16.03 | 0.23 | 6963.07 | 6997.47 | 6946.54 | 236296539 |
| 1728594000 | 6966.54 | 5.95 | 0.09 | 6919.28 | 6981.73 | 6903.6 | 257212127 |
| 1728507600 | 6960.59 | 64.63 | 0.94 | 6904.03 | 6978.89 | 6889.99 | 232994157 |
| 1728421200 | 6895.96 | 116.51 | 1.72 | 6814.68 | 6905.09 | 6792.84 | 221305461 |
| 1728334800 | 6779.45 | -101.59 | -1.48 | 6874.45 | 6883.23 | 6769.89 | 201418268 |
| 1728075600 | 6881.04 | 50.39 | 0.74 | 6875.91 | 6900.71 | 6833.94 | 210283022 |
| 1727989200 | 6830.65 | 0.68 | 0.01 | 6820.92 | 6863.84 | 6795.63 | 190904246 |
| 1727902800 | 6829.97 | -4.62 | -0.07 | 6852.94 | 6857.89 | 6798.32 | 183042047 |
| 1727816400 | 6834.59 | -152.62 | -2.18 | 6966.28 | 6971.26 | 6812.81 | 219518095 |
| 1727730000 | 6987.21 | 27.24 | 0.39 | 6953.61 | 6988.84 | 6911.18 | 204136606 |
| 1727470800 | 6959.97 | -35.12 | -0.50 | 7001.21 | 7001.21 | 6945.86 | 202933777 |
| 1727384400 | 6995.09 | 4.72 | 0.07 | 7042.57 | 7042.57 | 6955.31 | 231885151 |
| 1727298000 | 6990.37 | 11.49 | 0.16 | 6973.78 | 7011.76 | 6965.66 | 233916378 |
| 1727211600 | 6978.88 | -36.32 | -0.52 | 7022.78 | 7022.78 | 6926.29 | 280559257 |
| 1727125200 | 7015.2 | -18.73 | -0.27 | 7034.48 | 7044.99 | 6990.39 | 247218179 |
| 1726866000 | 7033.93 | -25.48 | -0.36 | 7041.02 | 7065.5 | 6991.74 | 858063163 |
| 1726779600 | 7059.41 | 154.22 | 2.23 | 7066.91 | 7082.25 | 7019.16 | 288103462 |
| 1726693200 | 6905.19 | -65.23 | -0.94 | 6975.65 | 6986.86 | 6895.96 | 269149310 |
| 1726606800 | 6970.42 | 18.05 | 0.26 | 7041.95 | 7055.24 | 6938.12 | 278190060 |
| 1726520400 | 6952.37 | 32.14 | 0.46 | 6930.48 | 6975.81 | 6909.52 | 301033815 |
| 1726261200 | 6920.23 | 22.06 | 0.32 | 6878.26 | 6941 | 6870.26 | 275653446 |
| 1726174800 | 6898.17 | 66.26 | 0.97 | 6850.46 | 6905.17 | 6804.74 | 262837285 |
| 1726088400 | 6831.91 | 117.29 | 1.75 | 6711.25 | 6843.34 | 6623.34 | 267130667 |
| 1726002000 | 6714.62 | 126.12 | 1.91 | 6659.41 | 6731.76 | 6631.62 | 294017311 |
| 1725915600 | 6588.5 | 77.14 | 1.18 | 6584.4799 | 6615.04 | 6537.72 | 345701453 |
| 1725656400 | 6511.36 | -94.54 | -1.43 | 6635.14 | 6648.1899 | 6491.7299 | 288868649 |
| 1725570000 | 6605.9 | -15.35 | -0.23 | 6600.81 | 6664.4399 | 6566.87 | 200935523 |
| 1725483600 | 6621.25 | -11.99 | -0.18 | 6573.07 | 6656.41 | 6553.46 | 216445537 |
| 1725397200 | 6633.24 | -131.82 | -1.95 | 6764.48 | 6801.22 | 6597.58 | 227814938 |
| 1725051600 | 6765.06 | 54.36 | 0.81 | 6750.02 | 6770.67 | 6688.49 | 301534685 |
| 1724965200 | 6710.7 | 59.47 | 0.89 | 6733.8 | 6836.6 | 6699.2 | 221022870 |
| 1724878800 | 6651.2299 | -69.75 | -1.04 | 6721.68 | 6723.05 | 6606.06 | 191341875 |
| 1724792400 | 6720.98 | 14.16 | 0.21 | 6680.77 | 6726.08 | 6659.22 | 160449385 |
| 1724706000 | 6706.82 | -40.67 | -0.60 | 6745.49 | 6759.09 | 6680.95 | 185705465 |
