Hot Features
프리미엄
DJ Brookfield Global Green Infrastructure Index EUR NTR (DJBGGIEN)
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 |
|---|---|---|---|---|---|---|---|
| 1741125600 | 1773.22 | -22.58 | -1.26 | 1796.74 | 1807.29 | 1772.4 | 0 |
| 1741039200 | 1795.8 | -6.66 | -0.37 | 1791.55 | 1797.5 | 1784.46 | 0 |
| 1740780000 | 1802.46 | 16.36 | 0.92 | 1785.18 | 1803.14 | 1782.78 | 0 |
| 1740693600 | 1786.1 | -0.05 | -0.00 | 1784.71 | 1793.22 | 1782.59 | 0 |
| 1740607200 | 1786.15 | 4.15 | 0.23 | 1785.43 | 1795.59 | 1781.64 | 0 |
| 1740520800 | 1782 | 12.55 | 0.71 | 1769.32 | 1787.64 | 1764.42 | 0 |
| 1740434400 | 1769.45 | 5.73 | 0.32 | 1767.83 | 1776.16 | 1763.14 | 0 |
| 1740175200 | 1763.72 | 6.64 | 0.38 | 1757.43 | 1767.31 | 1756.42 | 0 |
| 1740088800 | 1757.08 | -1.85 | -0.11 | 1759.94 | 1761.9 | 1746.12 | 0 |
| 1740002400 | 1758.93 | 0.72 | 0.04 | 1757.84 | 1763.75 | 1752.03 | 0 |
| 1739916000 | 1758.21 | 10.71 | 0.61 | 1748.81 | 1759.14 | 1747.5 | 0 |
| 1739570400 | 1747.5 | -9.18 | -0.52 | 1752.27 | 1758.8 | 1747.43 | 0 |
| 1739484000 | 1756.68 | 4.23 | 0.24 | 1753.53 | 1764.68 | 1750.82 | 0 |
| 1739397600 | 1752.45 | -14.54 | -0.82 | 1769.35 | 1770.84 | 1744.42 | 0 |
| 1739311200 | 1766.99 | -1.1 | -0.06 | 1770.56 | 1770.75 | 1756.62 | 0 |
| 1739224800 | 1768.09 | 12.08 | 0.69 | 1758.14 | 1768.38 | 1752.69 | 0 |
| 1738965600 | 1756.01 | 4.8 | 0.27 | 1756.36 | 1758.62 | 1749.03 | 0 |
| 1738879200 | 1751.21 | 3.14 | 0.18 | 1752.4 | 1757.48 | 1745.25 | 0 |
| 1738792800 | 1748.07 | 13.12 | 0.76 | 1734.16 | 1751.11 | 1731.25 | 0 |
| 1738706400 | 1734.95 | -14.85 | -0.85 | 1743.93 | 1749.4 | 1724.93 | 0 |
| 1738620000 | 1749.8 | 11.06 | 0.64 | 1743.85 | 1754.53 | 1733.37 | 0 |
| 1738360800 | 1738.74 | 0.17 | 0.01 | 1740.2 | 1745.34 | 1734.56 | 0 |
| 1738274400 | 1738.57 | 21.91 | 1.28 | 1716.46 | 1739.75 | 1715.42 | 0 |
| 1738188000 | 1716.66 | -5.78 | -0.34 | 1720.15 | 1731.42 | 1713.93 | 0 |
| 1738101600 | 1722.44 | -8.35 | -0.48 | 1741.04 | 1745.91 | 1719.31 | 0 |
| 1738015200 | 1730.79 | 15.36 | 0.90 | 1723.15 | 1732.62 | 1710.36 | 0 |
| 1737756000 | 1715.43 | -10.66 | -0.62 | 1718.64 | 1719.64 | 1708.13 | 0 |
| 1737669600 | 1726.09 | 8.26 | 0.48 | 1721.21 | 1727.72 | 1717.32 | 0 |
| 1737583200 | 1717.83 | -26.03 | -1.49 | 1745.25 | 1746.77 | 1716.62 | 0 |
| 1737496800 | 1743.86 | -10.08 | -0.57 | 1740.69 | 1755.56 | 1739.24 | 0 |
| 1737151200 | 1753.94 | 14.65 | 0.84 | 1745.89 | 1757.04 | 1744.94 | 0 |
| 1737064800 | 1739.29 | 38.61 | 2.27 | 1700.47 | 1739.64 | 1698.4 | 0 |
| 1736978400 | 1700.68 | 27.68 | 1.65 | 1680.37 | 1707.08 | 1678.16 | 0 |
| 1736892000 | 1673 | 0.99 | 0.06 | 1669.16 | 1677.6099 | 1667.01 | 0 |
| 1736805600 | 1672.01 | -1.89 | -0.11 | 1674.99 | 1682.05 | 1661.63 | 0 |
| 1736546400 | 1673.9 | -12.09 | -0.72 | 1683.86 | 1689.14 | 1673.84 | 0 |
| 1736373600 | 1685.99 | -5.73 | -0.34 | 1688.76 | 1689.33 | 1670.92 | 0 |
| 1736287200 | 1691.72 | -6.47 | -0.38 | 1692.96 | 1706.23 | 1689.49 | 0 |
| 1736200800 | 1698.19 | -15.1 | -0.88 | 1712.23 | 1712.55 | 1693.54 | 0 |
| 1735941600 | 1713.29 | -0.06 | -0.00 | 1710.52 | 1718.57 | 1708.44 | 0 |
| 1735855200 | 1713.35 | 18.24 | 1.08 | 1697.71 | 1720.72 | 1694.75 | 0 |
| 1735682400 | 1695.11 | 7.27 | 0.43 | 1685.71 | 1697.83 | 1684.68 | 0 |
| 1735596000 | 1687.84 | -0.68 | -0.04 | 1688.06 | 1692.41 | 1678.21 | 0 |
| 1735336800 | 1688.52 | 0.06 | 0.00 | 1689.22 | 1692.86 | 1680.53 | 0 |
| 1735250400 | 1688.46 | -5.46 | -0.32 | 1693.6 | 1693.71 | 1686.1 | 0 |
| 1735077600 | 1693.92 | 4.97 | 0.29 | 1690.36 | 1694.42 | 1685.14 | 0 |
| 1734991200 | 1688.95 | 10.28 | 0.61 | 1681.57 | 1689.59 | 1675.57 | 0 |
| 1734732000 | 1678.67 | 7.56 | 0.45 | 1664.3699 | 1683.55 | 1663.2 | 0 |
| 1734645600 | 1671.1099 | -13.41 | -0.80 | 1675.8699 | 1681.19 | 1670.45 | 0 |
| 1734559200 | 1684.52 | -16.24 | -0.95 | 1702.86 | 1703.33 | 1683.66 | 0 |
| 1734472800 | 1700.76 | -3.39 | -0.20 | 1703.49 | 1707.74 | 1694.52 | 0 |
| 1734386400 | 1704.15 | -14.34 | -0.83 | 1715.99 | 1719.56 | 1703.72 | 0 |
| 1734127200 | 1718.49 | -7.82 | -0.45 | 1727.13 | 1727.44 | 1716.01 | 0 |
| 1734040800 | 1726.31 | -3.78 | -0.22 | 1727.63 | 1734.78 | 1724.81 | 0 |
| 1733954400 | 1730.09 | -2.58 | -0.15 | 1733.7 | 1738.13 | 1728.02 | 0 |
| 1733868000 | 1732.67 | -16.55 | -0.95 | 1746.22 | 1750.27 | 1730.3 | 0 |
| 1733781600 | 1749.22 | -2.88 | -0.16 | 1754.54 | 1755.93 | 1748.58 | 0 |
| 1733522400 | 1752.1 | -16.23 | -0.92 | 1766.15 | 1767.72 | 1748.64 | 0 |
| 1733436000 | 1768.33 | 7.87 | 0.45 | 1763.95 | 1772.03 | 1758.43 | 0 |
