Hot Features
프리미엄
DJ Germany Titans 30 Index USD (DE30D)
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 |
|---|---|---|---|---|---|---|---|
| 1741899600 | 574.24 | -4.04 | -0.70 | 576 | 578.36 | 569.41 | 0 |
| 1741813200 | 578.28 | 7.92 | 1.39 | 569.16 | 581.96 | 569.16 | 0 |
| 1741726800 | 570.36 | -3.23 | -0.56 | 576.82 | 583.89 | 567.78 | 0 |
| 1741640400 | 573.59 | -8.26 | -1.42 | 580.24 | 584.41999 | 570.5 | 0 |
| 1741384800 | 581.85 | -7.86 | -1.33 | 583.49 | 586.69 | 577.65 | 0 |
| 1741298400 | 589.71 | 12.62 | 2.19 | 586.48 | 591.64 | 579.55999 | 0 |
| 1741212000 | 577.09 | 29.65 | 5.42 | 570.38 | 578.84 | 568.69 | 0 |
| 1741125600 | 547.44 | -16.17 | -2.87 | 556.85 | 558.91 | 545.23 | 0 |
| 1741039200 | 563.61 | 18.45 | 3.38 | 544.49 | 565.91999 | 543.5 | 0 |
| 1740780000 | 545.16 | -0.39 | -0.07 | 541.1 | 545.47 | 540.46 | 0 |
| 1740693600 | 545.54999 | -10.11 | -1.82 | 548.44 | 551.44 | 541.9 | 0 |
| 1740607200 | 555.66 | 9.48 | 1.74 | 550.46 | 555.76 | 549.66 | 0 |
| 1740520800 | 546.17999 | 2.08 | 0.38 | 542.99 | 549.6 | 541.92999 | 0 |
| 1740434400 | 544.1 | 4.13 | 0.76 | 542.87 | 546.19 | 539.54 | 0 |
| 1740175200 | 539.97 | -0.87 | -0.16 | 541.57 | 542.80999 | 538.37 | 0 |
| 1740088800 | 540.84 | 1.27 | 0.24 | 543.64 | 545.29999 | 540.2 | 0 |
| 1740002400 | 539.57 | -11.92 | -2.16 | 552.66 | 553.41999 | 539.34 | 0 |
| 1739916000 | 551.49 | 5.76 | 1.06 | 550.88 | 552.99 | 548.38 | 0 |
| 1739570400 | 545.73 | 1.05 | 0.19 | 544.57 | 547.63 | 543.44 | 0 |
| 1739484000 | 544.67999 | 14.85 | 2.80 | 537.47 | 545.87 | 536.47 | 0 |
| 1739397600 | 529.83 | 3.82 | 0.73 | 528.19 | 531.16 | 523.35 | 0 |
| 1739311200 | 526.01 | 4.61 | 0.88 | 521.71 | 526.16 | 521.58 | 0 |
| 1739224800 | 521.4 | 2.18 | 0.42 | 520.66 | 522.71 | 519.46 | 0 |
| 1738965600 | 519.22 | -4.58 | -0.87 | 526.24 | 526.7 | 518.75 | 0 |
| 1738879200 | 523.79999 | 5.69 | 1.10 | 518.91999 | 524.57 | 518.80999 | 0 |
| 1738792800 | 518.11 | 3.07 | 0.60 | 513.97 | 518.6 | 512.61 | 0 |
| 1738706400 | 515.04 | 6.49 | 1.28 | 509.18 | 515.09 | 507.05 | 0 |
| 1738620000 | 508.55 | -12.27 | -2.36 | 504.35 | 510.9 | 502.03 | 0 |
| 1738360800 | 520.82 | -1.3 | -0.25 | 520.79 | 521.79999 | 518.59 | 0 |
| 1738274400 | 522.12 | 2.05 | 0.39 | 521.66999 | 523.75 | 519.88 | 0 |
| 1738188000 | 520.07 | 5 | 0.97 | 516.77 | 521.05999 | 515.11 | 0 |
| 1738101600 | 515.07 | 0.64 | 0.12 | 512.25 | 516.37 | 512.09 | 0 |
| 1738015200 | 514.42999 | -3.24 | -0.63 | 510.1 | 516.22 | 509.74 | 0 |
| 1737756000 | 517.66999 | 3.36 | 0.65 | 518.92999 | 520.76 | 515.97 | 0 |
| 1737669600 | 514.30999 | 3.9 | 0.76 | 510.75 | 514.54999 | 509.68 | 0 |
| 1737583200 | 510.41 | 4.42 | 0.87 | 511.26 | 513.82 | 509.37 | 0 |
| 1737496800 | 505.99 | 9.03 | 1.82 | 502.08 | 506.24 | 500.34 | 0 |
| 1737151200 | 496.96 | 5.05 | 1.03 | 493.49 | 499.11 | 493.49 | 0 |
| 1737064800 | 491.91 | 2.36 | 0.48 | 490.26 | 492.15 | 488.83 | 0 |
| 1736978400 | 489.55 | 7.34 | 1.52 | 484.17 | 493.05 | 484.13 | 0 |
| 1736892000 | 482.21 | 6.89 | 1.45 | 481.14 | 483.02 | 479.59 | 0 |
| 1736805600 | 475.32 | -2.29 | -0.48 | 474.72 | 475.73 | 471.77 | 0 |
| 1736546400 | 477.61 | -6.23 | -1.29 | 483.22 | 485.43 | 477.03 | 0 |
| 1736373600 | 483.84 | -3.59 | -0.74 | 485.74 | 487.64 | 480.69 | 0 |
| 1736287200 | 487.43 | 1.87 | 0.39 | 484.76 | 489.74 | 484.72 | 0 |
| 1736200800 | 485.56 | 12.25 | 2.59 | 477.08 | 486.68 | 476.48 | 0 |
| 1735941600 | 473.31 | -0.5 | -0.11 | 474.05 | 475.52 | 472.08 | 0 |
| 1735855200 | 473.81 | -4.72 | -0.99 | 476.58 | 478.09 | 471.57 | 0 |
| 1735682400 | 478.53 | 0 | 0.00 | 478.53 | 478.53 | 478.53 | 0 |
| 1735596000 | 478.53 | -3.73 | -0.77 | 480.19 | 483.4 | 478.21 | 0 |
| 1735336800 | 482.26 | 4.19 | 0.88 | 478.78 | 482.31 | 477.93 | 0 |
| 1735250400 | 478.07 | 0 | 0.00 | 478.07 | 478.07 | 478.07 | 0 |
| 1735077600 | 478.07 | 0 | 0.00 | 478.07 | 478.07 | 478.07 | 0 |
| 1734991200 | 478.07 | -2 | -0.42 | 477.73 | 479.87 | 476.52 | 0 |
| 1734732000 | 480.07 | 1.18 | 0.25 | 475.56 | 480.34 | 472.88 | 0 |
| 1734645600 | 478.89 | -11.23 | -2.29 | 482.75 | 484.44 | 478.89 | 0 |
| 1734559200 | 490.12 | -1.95 | -0.40 | 491.95 | 493.99 | 490.07 | 0 |
| 1734472800 | 492.07 | -1.95 | -0.39 | 492.29 | 493.73 | 491.59 | 0 |
| 1734386400 | 494.02 | -1.86 | -0.38 | 495.13 | 495.85 | 492.91 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
