Hot Features
프리미엄
DJ US Mobile Telecommunications (DJUSWC)
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 |
|---|---|---|---|---|---|---|---|
| 1741813200 | 420.16 | -5.61 | -1.32 | 414.67 | 422.46 | 407.36 | 53492467 |
| 1741726800 | 425.77 | -24.52 | -5.45 | 425.97 | 429.6 | 420.29 | 69235390 |
| 1741640400 | 450.29 | 3.44 | 0.77 | 446.62 | 458.56 | 446.62 | 44923518 |
| 1741384800 | 446.85 | 12.19 | 2.80 | 435.15 | 448.11 | 435.01 | 48218689 |
| 1741298400 | 434.66 | 8.24 | 1.93 | 426.4 | 435.52 | 425.41 | 25871380 |
| 1741212000 | 426.42 | -1.47 | -0.34 | 425.61 | 429.33 | 420.33 | 22361304 |
| 1741125600 | 427.89 | -11.33 | -2.58 | 439.47 | 443.91 | 427.56 | 37168145 |
| 1741039200 | 439.22 | 6.6 | 1.53 | 432.82 | 440.31 | 431.56 | 26324769 |
| 1740780000 | 432.62 | 2.73 | 0.64 | 432.37 | 436.02 | 426.77 | 28838717 |
| 1740693600 | 429.89 | 0.92 | 0.21 | 427.89 | 431.54 | 426.91 | 22299733 |
| 1740607200 | 428.97 | -7.77 | -1.78 | 433.28 | 433.69 | 426.3 | 23083948 |
| 1740520800 | 436.74 | 3.89 | 0.90 | 435.97 | 438.49 | 434.4 | 27681709 |
| 1740434400 | 432.85 | 5.25 | 1.23 | 428.31 | 437.47 | 428.31 | 31603888 |
| 1740175200 | 427.6 | 1.42 | 0.33 | 426.21 | 431.44 | 423.8 | 28928207 |
| 1740088800 | 426.18 | 4.18 | 0.99 | 421.8 | 426.57 | 421.52 | 22479690 |
| 1740002400 | 422 | 4.81 | 1.15 | 417.76 | 422.32 | 417.66 | 24063640 |
| 1739916000 | 417.19 | -3.91 | -0.93 | 419.92 | 419.92 | 416.46 | 19819261 |
| 1739570400 | 421.1 | 3.58 | 0.86 | 419.24 | 421.56 | 417.85 | 17190849 |
| 1739484000 | 417.52 | 9.57 | 2.35 | 408.47 | 417.94 | 407.4 | 19855776 |
| 1739397600 | 407.95 | -2.07 | -0.50 | 408.82 | 411.25 | 407.24 | 17241368 |
| 1739311200 | 410.02 | 5.07 | 1.25 | 404.19 | 410.47 | 402.76 | 17686299 |
| 1739224800 | 404.95 | 6.88 | 1.73 | 404.95 | 406.45 | 401.61 | 21413746 |
| 1738965600 | 398.07 | -0.98 | -0.25 | 399.04 | 402.19 | 397.29 | 19036618 |
| 1738879200 | 399.05 | 2.09 | 0.53 | 398.68 | 399.3 | 396.12 | 18561703 |
| 1738792800 | 396.96 | 5.35 | 1.37 | 393.64 | 397.21 | 393.3 | 19757410 |
| 1738706400 | 391.61 | -1.56 | -0.40 | 390.42 | 394.28 | 389.95 | 22441456 |
| 1738620000 | 393.17 | 6.89 | 1.78 | 386.76 | 393.72 | 386.68 | 31530956 |
| 1738360800 | 386.28 | -1.41 | -0.36 | 388.36 | 390.14 | 384.5 | 47411738 |
| 1738274400 | 387.69 | -5.24 | -1.33 | 395.17 | 395.41 | 386.84 | 30800842 |
| 1738188000 | 392.93 | 8.74 | 2.27 | 398.01 | 398.71 | 392.5 | 29051289 |
| 1738101600 | 384.19 | -1.59 | -0.41 | 384.62 | 388.15 | 383.46 | 22030340 |
| 1738015200 | 385.78 | 8.33 | 2.21 | 380.21 | 387.49 | 380.21 | 36858890 |
| 1737756000 | 377.45 | 3.8 | 1.02 | 379.03 | 382.85 | 375.09 | 39575143 |
| 1737669600 | 373.65 | -0.1 | -0.03 | 375.61 | 377.06 | 372.73 | 26808599 |
| 1737583200 | 373.75 | -1.29 | -0.34 | 373.86 | 377.68 | 371.99 | 32809192 |
| 1737496800 | 375.04 | 1.75 | 0.47 | 373.14 | 378.51 | 372.99 | 25773098 |
| 1737151200 | 373.29 | 4.73 | 1.28 | 371.34 | 374.26 | 370.18 | 28104393 |
| 1737064800 | 368.56 | 1.97 | 0.54 | 366.17 | 369.02 | 365.99 | 26960808 |
| 1736978400 | 366.59 | -0.57 | -0.16 | 369.1 | 370.39 | 366.27 | 30905665 |
| 1736892000 | 367.16 | 1.42 | 0.39 | 366.01 | 367.53 | 363.54 | 19205217 |
| 1736805600 | 365.74 | 3.26 | 0.90 | 363.24 | 366.97 | 361.84 | 23344029 |
| 1736546400 | 362.48 | -9.42 | -2.53 | 365.58 | 366.21 | 360.57 | 31398311 |
| 1736373600 | 371.9 | 2.26 | 0.61 | 369.93 | 372.16 | 367.21 | 25436321 |
| 1736287200 | 369.64 | -4.04 | -1.08 | 373.26 | 377.23 | 368.79 | 36354385 |
| 1736200800 | 373.68 | -8.32 | -2.18 | 377.97 | 378.06 | 372.25 | 32607314 |
| 1735941600 | 382 | 0.01 | 0.00 | 383.9 | 385.53 | 381.38 | 17738470 |
| 1735855200 | 381.99 | 0.47 | 0.12 | 382.5 | 385.49 | 380.72 | 22907524 |
| 1735682400 | 381.52 | 2.31 | 0.61 | 378.97 | 381.75 | 378.66 | 15252695 |
| 1735596000 | 379.21 | -3.45 | -0.90 | 381.05 | 381.6 | 377.35 | 17686258 |
| 1735336800 | 382.66 | -0.68 | -0.18 | 381.52 | 384.37 | 380.02 | 17113967 |
| 1735250400 | 383.34 | 1.39 | 0.36 | 380.45 | 384.92 | 380 | 14768437 |
| 1735077600 | 381.95 | 0.09 | 0.02 | 380.82 | 382.98 | 379.24 | 13023357 |
| 1734991200 | 381.86 | 0.97 | 0.25 | 379.64 | 382.57 | 378.97 | 23978736 |
| 1734732000 | 380.89 | 1.33 | 0.35 | 379.98 | 384.27 | 379.33 | 55209503 |
| 1734645600 | 379.56 | -3.39 | -0.89 | 381.46 | 384.88 | 379.47 | 22422982 |
| 1734559200 | 382.95 | -3.15 | -0.82 | 384.89 | 388.48 | 382.83 | 23253678 |
| 1734472800 | 386.1 | -6.5 | -1.66 | 391.16 | 392.33 | 385.51 | 22724652 |
| 1734386400 | 392.6 | -9.8 | -2.44 | 402.32 | 402.81 | 391.65 | 34468812 |
| 1734127200 | 402.4 | 0.26 | 0.06 | 401.11 | 403.36 | 399.22 | 16036618 |
