Hot Features
프리미엄
DJ US Value (DJUSVA)
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 | 4719.41 | 27.98 | 0.60 | 4711.37 | 4729.92 | 4703.36 | 0 |
| 1737064800 | 4691.43 | 32.17 | 0.69 | 4656.03 | 4695.71 | 4648.53 | 0 |
| 1736978400 | 4659.26 | 55.61 | 1.21 | 4663.01 | 4675.41 | 4645.58 | 0 |
| 1736892000 | 4603.65 | 39.14 | 0.86 | 4579.88 | 4604.24 | 4564.09 | 0 |
| 1736805600 | 4564.51 | 35.77 | 0.79 | 4518.66 | 4565.96 | 4517.82 | 0 |
| 1736546400 | 4528.74 | -71.53 | -1.55 | 4575.9 | 4578.01 | 4522.49 | 0 |
| 1736373600 | 4600.27 | 5.11 | 0.11 | 4582.25 | 4601.15 | 4556.16 | 0 |
| 1736287200 | 4595.16 | -2.81 | -0.06 | 4617.11 | 4632.31 | 4581.07 | 0 |
| 1736200800 | 4597.97 | -14.63 | -0.32 | 4623.72 | 4647.99 | 4592.57 | 0 |
| 1735941600 | 4612.6 | 33.45 | 0.73 | 4597.25 | 4617.85 | 4574.87 | 0 |
| 1735855200 | 4579.15 | -5.73 | -0.12 | 4609.06 | 4623.71 | 4560.58 | 0 |
| 1735682400 | 4584.88 | 13.26 | 0.29 | 4580.79 | 4599.31 | 4565.54 | 0 |
| 1735596000 | 4571.62 | -43.07 | -0.93 | 4586.22 | 4588.49 | 4542.71 | 0 |
| 1735336800 | 4614.6899 | -28.42 | -0.61 | 4614.37 | 4648.1 | 4595.81 | 0 |
| 1735250400 | 4643.11 | 5.99 | 0.13 | 4619.7 | 4647.08 | 4617.28 | 0 |
| 1735077600 | 4637.12 | 37.87 | 0.82 | 4598.4799 | 4637.15 | 4594.96 | 0 |
| 1734991200 | 4599.25 | 9.34 | 0.20 | 4575.78 | 4602.81 | 4554.11 | 0 |
| 1734732000 | 4589.91 | 54.21 | 1.20 | 4526.66 | 4617.17 | 4523.65 | 0 |
| 1734645600 | 4535.7 | -17.61 | -0.39 | 4572.83 | 4595.09 | 4534.87 | 0 |
| 1734559200 | 4553.31 | -123.64 | -2.64 | 4673.43 | 4686.31 | 4551.7299 | 0 |
| 1734472800 | 4676.95 | -23.15 | -0.49 | 4680.75 | 4691.42 | 4665.12 | 0 |
| 1734386400 | 4700.1 | -27.84 | -0.59 | 4727.46 | 4734.88 | 4696.62 | 0 |
| 1734127200 | 4727.9399 | -13.39 | -0.28 | 4736.91 | 4741.4 | 4718.09 | 0 |
| 1734040800 | 4741.33 | -15.87 | -0.33 | 4761.86 | 4766 | 4741.05 | 0 |
| 1733954400 | 4757.2 | -12.67 | -0.27 | 4781.77 | 4784.39 | 4756.12 | 0 |
| 1733868000 | 4769.87 | -29.13 | -0.61 | 4789.38 | 4792.32 | 4756.05 | 0 |
| 1733781600 | 4799 | -32.54 | -0.67 | 4838.46 | 4842.79 | 4797.53 | 0 |
| 1733522400 | 4831.54 | -12.52 | -0.26 | 4851.66 | 4858.09 | 4825.55 | 0 |
| 1733436000 | 4844.06 | -0.28 | -0.01 | 4847.86 | 4864.9 | 4843.21 | 0 |
| 1733349600 | 4844.34 | -18.71 | -0.38 | 4859.22 | 4861.38 | 4828.03 | 0 |
| 1733263200 | 4863.05 | -25.35 | -0.52 | 4899.6 | 4901.5 | 4862.27 | 0 |
| 1733176800 | 4888.4 | -32.89 | -0.67 | 4924.17 | 4924.78 | 4878.56 | 0 |
| 1732917600 | 4921.29 | 8.44 | 0.17 | 4919.43 | 4937.47 | 4919.07 | 0 |
| 1732744800 | 4912.85 | -3.72 | -0.08 | 4925.13 | 4940.2 | 4909.75 | 0 |
| 1732658400 | 4916.57 | 0.99 | 0.02 | 4912.75 | 4920.26 | 4889.75 | 0 |
| 1732572000 | 4915.58 | 29.41 | 0.60 | 4914.4799 | 4935.6899 | 4905.43 | 0 |
| 1732312800 | 4886.17 | 43.7 | 0.90 | 4851.77 | 4889.67 | 4851.77 | 0 |
| 1732226400 | 4842.47 | 60.37 | 1.26 | 4795.64 | 4851.9 | 4785.38 | 0 |
| 1732140000 | 4782.1 | -0.17 | -0.00 | 4781.54 | 4785.88 | 4755.97 | 0 |
| 1732053600 | 4782.27 | -14.83 | -0.31 | 4767.27 | 4792.02 | 4750.66 | 0 |
| 1731967200 | 4797.1 | 23.46 | 0.49 | 4776.78 | 4804.21 | 4773.59 | 0 |
| 1731708000 | 4773.64 | -15.33 | -0.32 | 4777.51 | 4790.97 | 4764.34 | 0 |
| 1731621600 | 4788.97 | -24.96 | -0.52 | 4815.84 | 4820.81 | 4785.84 | 0 |
| 1731535200 | 4813.93 | 6.45 | 0.13 | 4814.84 | 4831.49 | 4804.27 | 0 |
| 1731448800 | 4807.4799 | -38.38 | -0.79 | 4844.65 | 4847.24 | 4799.87 | 0 |
| 1731362400 | 4845.86 | 10.77 | 0.22 | 4847.79 | 4871.61 | 4843.81 | 0 |
| 1731103200 | 4835.09 | 27.32 | 0.57 | 4814.75 | 4849.12 | 4808.04 | 0 |
| 1731016800 | 4807.77 | -18.27 | -0.38 | 4830 | 4831.4799 | 4799.4 | 0 |
| 1730930400 | 4826.04 | 123.46 | 2.63 | 4811.02 | 4834.46 | 4789.12 | 0 |
| 1730844000 | 4702.58 | 45.39 | 0.97 | 4654.29 | 4703.18 | 4648.79 | 0 |
| 1730757600 | 4657.1899 | -6.58 | -0.14 | 4665.97 | 4679.13 | 4644.01 | 0 |
| 1730494800 | 4663.77 | -7.38 | -0.16 | 4690.57 | 4709.07 | 4660.45 | 0 |
| 1730408400 | 4671.15 | -30.24 | -0.64 | 4690.6899 | 4705.7299 | 4670.26 | 0 |
| 1730322000 | 4701.39 | -0.15 | -0.00 | 4689.95 | 4723.71 | 4688.86 | 0 |
| 1730235600 | 4701.54 | -30.46 | -0.64 | 4712.22 | 4726.79 | 4700.74 | 0 |
| 1730149200 | 4732 | 30.28 | 0.64 | 4712.02 | 4738.6 | 4711.01 | 0 |
| 1729890000 | 4701.72 | -38.44 | -0.81 | 4756.9399 | 4761.01 | 4699 | 0 |
| 1729803600 | 4740.16 | -7.09 | -0.15 | 4748.4799 | 4751.03 | 4721.86 | 0 |
| 1729717200 | 4747.25 | -7.56 | -0.16 | 4741.93 | 4760.01 | 4721.99 | 0 |
| 1729630800 | 4754.81 | 0.11 | 0.00 | 4743.55 | 4762.55 | 4728.32 | 0 |
| 1729544400 | 4754.7 | -51.37 | -1.07 | 4804.16 | 4806.17 | 4751.01 | 0 |
| 1729285200 | 4806.07 | 8.49 | 0.18 | 4803.6 | 4809.67 | 4782.83 | 0 |
