Hot Features
프리미엄
DJ Islamic Market AsiaPacific Titans 25 (DJAP25)
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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 4409.7299 | -37.03 | -0.83 | 4414.14 | 4414.62 | 4403.26 | 0 |
| 1732053600 | 4446.76 | 10.05 | 0.23 | 4458.45 | 4463.13 | 4442.75 | 0 |
| 1731967200 | 4436.71 | -12.08 | -0.27 | 4424.55 | 4438.11 | 4416.28 | 0 |
| 1731708000 | 4448.79 | 55.19 | 1.26 | 4435.54 | 4455.25 | 4431.97 | 0 |
| 1731621600 | 4393.6 | -53.74 | -1.21 | 4403.61 | 4406.61 | 4391.32 | 0 |
| 1731535200 | 4447.34 | -88.28 | -1.95 | 4455.89 | 4468.88 | 4445.67 | 0 |
| 1731448800 | 4535.62 | -104.14 | -2.24 | 4546.36 | 4550.09 | 4526.85 | 0 |
| 1731362400 | 4639.76 | -61.82 | -1.31 | 4643.09 | 4646.49 | 4633.52 | 0 |
| 1731103200 | 4701.58 | -14.78 | -0.31 | 4724.81 | 4730.08 | 4694 | 0 |
| 1731016800 | 4716.36 | 77.94 | 1.68 | 4687.78 | 4720.04 | 4682.78 | 0 |
| 1730930400 | 4638.42 | -27.81 | -0.60 | 4648.57 | 4656.37 | 4630.52 | 0 |
| 1730844000 | 4666.2299 | 33.63 | 0.73 | 4655.7299 | 4668.31 | 4655.47 | 0 |
| 1730757600 | 4632.6 | 33.06 | 0.72 | 4630.41 | 4640.2 | 4627.76 | 0 |
| 1730494800 | 4599.54 | -64.56 | -1.38 | 4602.57 | 4617.96 | 4599.14 | 0 |
| 1730408400 | 4664.1 | -30.49 | -0.65 | 4666.1899 | 4666.76 | 4644.33 | 0 |
| 1730322000 | 4694.59 | -8.58 | -0.18 | 4699.35 | 4709.4799 | 4692.83 | 0 |
| 1730235600 | 4703.17 | 11.43 | 0.24 | 4706.1899 | 4707.67 | 4698.12 | 0 |
| 1730149200 | 4691.74 | 30.22 | 0.65 | 4693.92 | 4700.36 | 4688.05 | 0 |
| 1729890000 | 4661.52 | -9.75 | -0.21 | 4668.36 | 4669.5 | 4658.9 | 0 |
| 1729803600 | 4671.27 | -34.12 | -0.73 | 4670.26 | 4675.59 | 4666.15 | 0 |
| 1729717200 | 4705.39 | -22.3 | -0.47 | 4723.28 | 4724.14 | 4700.18 | 0 |
| 1729630800 | 4727.6899 | -50.24 | -1.05 | 4727.53 | 4739.9 | 4723.22 | 0 |
| 1729544400 | 4777.93 | -30.97 | -0.64 | 4793.08 | 4797.1 | 4776.87 | 0 |
| 1729285200 | 4808.9 | 49.97 | 1.05 | 4797.6899 | 4815 | 4796.07 | 0 |
| 1729198800 | 4758.93 | -22.81 | -0.48 | 4764.17 | 4772.46 | 4756.16 | 0 |
| 1729112400 | 4781.74 | -90.25 | -1.85 | 4794.49 | 4795.07 | 4780.43 | 0 |
| 1729026000 | 4871.99 | -27.65 | -0.56 | 4880.04 | 4892.52 | 4868.34 | 0 |
| 1728939600 | 4899.64 | -23.75 | -0.48 | 4920.2 | 4920.51 | 4895.92 | 0 |
| 1728680400 | 4923.39 | 23.83 | 0.49 | 4923.42 | 4925.03 | 4912.53 | 0 |
| 1728594000 | 4899.56 | 35.92 | 0.74 | 4894.74 | 4901.77 | 4889.03 | 0 |
| 1728507600 | 4863.64 | 2.73 | 0.06 | 4879.37 | 4885.18 | 4862.9799 | 0 |
| 1728421200 | 4860.91 | -145.73 | -2.91 | 4884.77 | 4889.26 | 4853.9399 | 0 |
| 1728334800 | 5006.64 | 71.89 | 1.46 | 5005.56 | 5015.18 | 4998.66 | 0 |
| 1728075600 | 4934.75 | 3.63 | 0.07 | 4970.99 | 4975.61 | 4925.08 | 0 |
| 1727989200 | 4931.12 | -21.83 | -0.44 | 4942.95 | 4948.25 | 4923.53 | 0 |
| 1727902800 | 4952.95 | 10.66 | 0.22 | 4968.54 | 4976.7299 | 4950.57 | 0 |
| 1727816400 | 4942.29 | 47.5 | 0.97 | 4924.72 | 4942.37 | 4922.36 | 0 |
| 1727730000 | 4894.79 | -110.92 | -2.22 | 4927.78 | 4927.78 | 4891.49 | 0 |
| 1727470800 | 5005.71 | 122.24 | 2.50 | 4975.2 | 5011.87 | 4971.58 | 0 |
| 1727384400 | 4883.47 | 204.9 | 4.38 | 4843.99 | 4889.28 | 4839.36 | 0 |
| 1727298000 | 4678.57 | -22.67 | -0.48 | 4696.14 | 4698.74 | 4677.52 | 0 |
| 1727211600 | 4701.24 | 103.72 | 2.26 | 4658.17 | 4701.97 | 4655 | 0 |
| 1727125200 | 4597.52 | 1.1 | 0.02 | 4583.72 | 4601.12 | 4582.51 | 0 |
| 1726866000 | 4596.42 | 35.2 | 0.77 | 4607.42 | 4607.42 | 4585.13 | 0 |
| 1726779600 | 4561.22 | 86.48 | 1.93 | 4562.31 | 4562.81 | 4542.4 | 0 |
| 1726693200 | 4474.74 | -15.62 | -0.35 | 4482.62 | 4502.56 | 4469.12 | 0 |
| 1726606800 | 4490.36 | -29.69 | -0.66 | 4511.28 | 4512.79 | 4489.91 | 0 |
| 1726520400 | 4520.05 | 14.35 | 0.32 | 4523.3 | 4527.4799 | 4513.3 | 0 |
| 1726261200 | 4505.7 | -3.01 | -0.07 | 4508.01 | 4520.52 | 4503.64 | 0 |
| 1726174800 | 4508.71 | 124.35 | 2.84 | 4480.68 | 4509.99 | 4476.12 | 0 |
| 1726088400 | 4384.36 | -21.82 | -0.50 | 4396.75 | 4398.72 | 4374.55 | 0 |
| 1726002000 | 4406.18 | 8.04 | 0.18 | 4399.3 | 4407.51 | 4393.51 | 0 |
| 1725915600 | 4398.14 | -49.33 | -1.11 | 4397.22 | 4402.91 | 4388.31 | 0 |
| 1725656400 | 4447.47 | -25.25 | -0.56 | 4459.84 | 4465.71 | 4439.17 | 0 |
| 1725570000 | 4472.72 | -24.12 | -0.54 | 4468.53 | 4479.91 | 4461.41 | 0 |
| 1725483600 | 4496.84 | -137.95 | -2.98 | 4487.64 | 4500.65 | 4483.49 | 0 |
| 1725397200 | 4634.79 | -38.72 | -0.83 | 4634.38 | 4640.79 | 4626.16 | 0 |
| 1725051600 | 4673.51 | 16.56 | 0.36 | 4690.33 | 4691.71 | 4669.45 | 0 |
| 1724965200 | 4656.95 | -1.41 | -0.03 | 4651.78 | 4661.62 | 4644 | 0 |
| 1724878800 | 4658.36 | -6.84 | -0.15 | 4676.12 | 4678.85 | 4656.17 | 0 |
| 1724792400 | 4665.2 | -20.38 | -0.43 | 4652.21 | 4666.2299 | 4650.02 | 0 |
| 1724706000 | 4685.58 | -81.96 | -1.72 | 4759.96 | 4761 | 4679.67 | 0 |
| 1724446800 | 4767.54 | 35.84 | 0.76 | 4747.6899 | 4769.21 | 4727.1 | 0 |
| 1724360400 | 4731.7 | -0.88 | -0.02 | 4747.35 | 4751.25 | 4727.29 | 0 |
| 1724274000 | 4732.58 | -13.29 | -0.28 | 4720.25 | 4743.46 | 4710.56 | 0 |
