Hot Features
프리미엄
DJ Brookfield Global Green Infrastructure Index EUR (DJBGGIEP)
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 |
|---|---|---|---|---|---|---|---|
| 1734472800 | 1392.57 | -2.78 | -0.20 | 1394.79 | 1398.29 | 1387.41 | 0 |
| 1734386400 | 1395.35 | -11.74 | -0.83 | 1404.78 | 1407.96 | 1395 | 0 |
| 1734127200 | 1407.09 | -7.52 | -0.53 | 1414.09 | 1414.42 | 1405.09 | 0 |
| 1734040800 | 1414.6099 | -3.1 | -0.22 | 1415.88 | 1421.55 | 1413.38 | 0 |
| 1733954400 | 1417.71 | -2.27 | -0.16 | 1420.47 | 1424.32 | 1416.03 | 0 |
| 1733868000 | 1419.98 | -13.69 | -0.95 | 1431.1199 | 1434.41 | 1418.04 | 0 |
| 1733781600 | 1433.67 | -2.36 | -0.16 | 1438.16 | 1439.17 | 1433.14 | 0 |
| 1733522400 | 1436.03 | -13.3 | -0.92 | 1447.57 | 1448.81 | 1433.18 | 0 |
| 1733436000 | 1449.33 | 6.46 | 0.45 | 1445.72 | 1452.35 | 1441.22 | 0 |
| 1733349600 | 1442.8699 | -2.15 | -0.15 | 1443.46 | 1450.3 | 1437.97 | 0 |
| 1733263200 | 1445.02 | -5.56 | -0.38 | 1450.95 | 1452.33 | 1444.22 | 0 |
| 1733176800 | 1450.58 | -6.66 | -0.46 | 1461.16 | 1467.43 | 1449.08 | 0 |
| 1732917600 | 1457.24 | -1.38 | -0.09 | 1458.7 | 1462.38 | 1456.55 | 0 |
| 1732744800 | 1458.6199 | -5.24 | -0.36 | 1457.76 | 1464.49 | 1455.4 | 0 |
| 1732658400 | 1463.8599 | 5.01 | 0.34 | 1456.51 | 1466.33 | 1452.06 | 0 |
| 1732572000 | 1458.85 | 2.37 | 0.16 | 1458.15 | 1461.75 | 1450.09 | 0 |
| 1732312800 | 1456.48 | 14.62 | 1.01 | 1446.51 | 1461.42 | 1445.35 | 0 |
| 1732226400 | 1441.8599 | 12.87 | 0.90 | 1427.53 | 1442.65 | 1424.21 | 0 |
| 1732140000 | 1428.99 | 2.61 | 0.18 | 1430.51 | 1432.51 | 1426.73 | 0 |
| 1732053600 | 1426.38 | 8.05 | 0.57 | 1422.83 | 1427.52 | 1413.78 | 0 |
| 1731967200 | 1418.33 | -0.99 | -0.07 | 1417.38 | 1418.94 | 1409.27 | 0 |
| 1731708000 | 1419.32 | 8.73 | 0.62 | 1407.26 | 1419.88 | 1406.3599 | 0 |
| 1731621600 | 1410.59 | 12.06 | 0.86 | 1399.24 | 1414.77 | 1398.51 | 0 |
| 1731535200 | 1398.53 | -3.78 | -0.27 | 1400.79 | 1404.53 | 1393.97 | 0 |
| 1731448800 | 1402.31 | -18.85 | -1.33 | 1418.92 | 1421.33 | 1399.78 | 0 |
| 1731362400 | 1421.16 | 5.24 | 0.37 | 1424.69 | 1429.44 | 1420.52 | 0 |
| 1731103200 | 1415.92 | 17.1 | 1.22 | 1403.72 | 1418.43 | 1401.45 | 0 |
| 1731016800 | 1398.82 | -4.46 | -0.32 | 1402.07 | 1407.43 | 1396.4 | 0 |
| 1730930400 | 1403.28 | -18.41 | -1.29 | 1435.19 | 1437.23 | 1395.32 | 0 |
| 1730844000 | 1421.69 | 3.74 | 0.26 | 1419.51 | 1421.79 | 1412.03 | 0 |
| 1730757600 | 1417.95 | -11.12 | -0.78 | 1426.9 | 1428.74 | 1412.5 | 0 |
| 1730494800 | 1429.07 | -6.56 | -0.46 | 1434.75 | 1444.65 | 1428.34 | 0 |
| 1730408400 | 1435.63 | -7.03 | -0.49 | 1441.91 | 1442.91 | 1431.08 | 0 |
| 1730322000 | 1442.66 | -10.72 | -0.74 | 1450.44 | 1453.6 | 1441.33 | 0 |
| 1730235600 | 1453.38 | -24.24 | -1.64 | 1478.09 | 1482.18 | 1453.2 | 0 |
| 1730149200 | 1477.6199 | 9.52 | 0.65 | 1468.6 | 1483.3 | 1467.88 | 0 |
| 1729890000 | 1468.1 | -15.52 | -1.05 | 1476.27 | 1480.6199 | 1467.94 | 0 |
| 1729803600 | 1483.6199 | -7.44 | -0.50 | 1493.28 | 1494.41 | 1482.8599 | 0 |
| 1729717200 | 1491.06 | 7.79 | 0.53 | 1484.65 | 1491.15 | 1481.99 | 0 |
| 1729630800 | 1483.27 | -9.12 | -0.61 | 1486.98 | 1487.18 | 1476.16 | 0 |
| 1729544400 | 1492.39 | -10.2 | -0.68 | 1501.04 | 1502.26 | 1489 | 0 |
| 1729285200 | 1502.59 | 1.08 | 0.07 | 1498.55 | 1503.88 | 1493.8699 | 0 |
| 1729198800 | 1501.51 | -8.32 | -0.55 | 1511.3 | 1516.9 | 1500.46 | 0 |
| 1729112400 | 1509.83 | 15.71 | 1.05 | 1493 | 1510.67 | 1492.78 | 0 |
| 1729026000 | 1494.1199 | 16.39 | 1.11 | 1482.3699 | 1497.46 | 1480.92 | 0 |
| 1728939600 | 1477.73 | 14.89 | 1.02 | 1462.48 | 1478.8 | 1460.93 | 0 |
| 1728680400 | 1462.84 | 8.1 | 0.56 | 1455.16 | 1463.13 | 1453.24 | 0 |
| 1728594000 | 1454.74 | -4.53 | -0.31 | 1459.93 | 1463.47 | 1453.84 | 0 |
| 1728507600 | 1459.27 | -2.55 | -0.17 | 1468.27 | 1469.43 | 1454.71 | 0 |
| 1728421200 | 1461.82 | -1.66 | -0.11 | 1457.65 | 1464.38 | 1455.99 | 0 |
| 1728334800 | 1463.48 | -11.75 | -0.80 | 1475.83 | 1477.79 | 1460.79 | 0 |
| 1728075600 | 1475.23 | -3.79 | -0.26 | 1480.49 | 1485.41 | 1467.51 | 0 |
| 1727989200 | 1479.02 | -11.01 | -0.74 | 1488.1 | 1488.74 | 1476.89 | 0 |
| 1727902800 | 1490.03 | -6.2 | -0.41 | 1495.51 | 1496.09 | 1486.33 | 0 |
| 1727816400 | 1496.23 | 10.34 | 0.70 | 1487.53 | 1497.57 | 1487.1 | 0 |
| 1727730000 | 1485.89 | 0.78 | 0.05 | 1482.28 | 1486.65 | 1472.94 | 0 |
| 1727470800 | 1485.1099 | 8.21 | 0.56 | 1482.82 | 1489.77 | 1478.08 | 0 |
| 1727384400 | 1476.9 | -6.6 | -0.44 | 1485.38 | 1490.15 | 1474.28 | 0 |
| 1727298000 | 1483.5 | -0.2 | -0.01 | 1478.65 | 1486.31 | 1474.44 | 0 |
| 1727211600 | 1483.7 | -6.66 | -0.45 | 1488.49 | 1490.09 | 1480.14 | 0 |
| 1727125200 | 1490.3599 | 14.74 | 1.00 | 1481.55 | 1490.48 | 1481.02 | 0 |
| 1726866000 | 1475.6199 | 17.8 | 1.22 | 1457.71 | 1475.64 | 1457.24 | 0 |
| 1726779600 | 1457.82 | -19.31 | -1.31 | 1474.59 | 1474.59 | 1452.41 | 0 |
| 1726693200 | 1477.13 | -11.56 | -0.78 | 1488.1 | 1488.34 | 1474.14 | 0 |
