Hot Features
프리미엄
DJ Brookfield Global Green Infrastructure Index EUR TR (DJBGGIET)
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 |
|---|---|---|---|---|---|---|---|
| 1741726800 | 1848.94 | -27.14 | -1.45 | 1870.47 | 1874.4 | 1843.65 | 0 |
| 1741640400 | 1876.08 | 15.33 | 0.82 | 1862.75 | 1889.88 | 1860.88 | 0 |
| 1741384800 | 1860.75 | 22.25 | 1.21 | 1826.83 | 1863.38 | 1822.64 | 0 |
| 1741298400 | 1838.5 | -18.93 | -1.02 | 1848.13 | 1852.28 | 1819.67 | 0 |
| 1741212000 | 1857.43 | -31.27 | -1.66 | 1875.03 | 1878.44 | 1850.75 | 0 |
| 1741125600 | 1888.7 | -23.77 | -1.24 | 1913.93 | 1924.98 | 1887.83 | 0 |
| 1741039200 | 1912.47 | -7.09 | -0.37 | 1907.58 | 1914.28 | 1900.39 | 0 |
| 1740780000 | 1919.56 | 17.84 | 0.94 | 1901.16 | 1920.28 | 1898.6 | 0 |
| 1740693600 | 1901.72 | -0.05 | -0.00 | 1900.12 | 1909.3 | 1897.99 | 0 |
| 1740607200 | 1901.77 | 4.42 | 0.23 | 1900.99 | 1911.82 | 1896.98 | 0 |
| 1740520800 | 1897.35 | 13.35 | 0.71 | 1883.85 | 1903.36 | 1878.64 | 0 |
| 1740434400 | 1884 | 6.36 | 0.34 | 1882.27 | 1891.13 | 1877.28 | 0 |
| 1740175200 | 1877.64 | 7.07 | 0.38 | 1871.18 | 1881.46 | 1869.87 | 0 |
| 1740088800 | 1870.57 | -1.97 | -0.11 | 1873.62 | 1875.7 | 1858.91 | 0 |
| 1740002400 | 1872.54 | 1.05 | 0.06 | 1871.22 | 1877.65 | 1865.2 | 0 |
| 1739916000 | 1871.49 | 11.48 | 0.62 | 1861.48 | 1872.47 | 1860.08 | 0 |
| 1739570400 | 1860.01 | -9.77 | -0.52 | 1865.08 | 1872.03 | 1859.93 | 0 |
| 1739484000 | 1869.78 | 4.52 | 0.24 | 1866.52 | 1878.29 | 1863.53 | 0 |
| 1739397600 | 1865.26 | -15.48 | -0.82 | 1883.28 | 1884.83 | 1856.72 | 0 |
| 1739311200 | 1880.74 | -1.17 | -0.06 | 1884.57 | 1884.75 | 1869.7 | 0 |
| 1739224800 | 1881.91 | 12.91 | 0.69 | 1871.29 | 1882.22 | 1865.52 | 0 |
| 1738965600 | 1869 | 5.18 | 0.28 | 1869.38 | 1871.78 | 1861.57 | 0 |
| 1738879200 | 1863.82 | 3.34 | 0.18 | 1865 | 1870.5 | 1857.48 | 0 |
| 1738792800 | 1860.48 | 13.96 | 0.76 | 1845.68 | 1863.72 | 1842.59 | 0 |
| 1738706400 | 1846.52 | -15.8 | -0.85 | 1856.07 | 1861.9 | 1835.86 | 0 |
| 1738620000 | 1862.32 | 11.77 | 0.64 | 1856.06 | 1867.35 | 1844.84 | 0 |
| 1738360800 | 1850.55 | 0.17 | 0.01 | 1852.08 | 1857.58 | 1846.1 | 0 |
| 1738274400 | 1850.38 | 23.33 | 1.28 | 1826.84 | 1851.63 | 1825.73 | 0 |
| 1738188000 | 1827.05 | -6.15 | -0.34 | 1830.77 | 1842.77 | 1824.15 | 0 |
| 1738101600 | 1833.2 | -8.89 | -0.48 | 1853 | 1858.19 | 1829.87 | 0 |
| 1738015200 | 1842.09 | 16.35 | 0.90 | 1833.96 | 1844.04 | 1820.35 | 0 |
| 1737756000 | 1825.74 | -11.35 | -0.62 | 1829.16 | 1830.23 | 1817.97 | 0 |
| 1737669600 | 1837.09 | 8.79 | 0.48 | 1831.9 | 1838.82 | 1827.75 | 0 |
| 1737583200 | 1828.3 | -27.71 | -1.49 | 1857.48 | 1859.1 | 1827.01 | 0 |
| 1737496800 | 1856.01 | -10.47 | -0.56 | 1852.77 | 1868.46 | 1851.09 | 0 |
| 1737151200 | 1866.48 | 15.59 | 0.84 | 1857.92 | 1869.78 | 1856.91 | 0 |
| 1737064800 | 1850.89 | 41.09 | 2.27 | 1809.58 | 1851.26 | 1807.38 | 0 |
| 1736978400 | 1809.8 | 29.45 | 1.65 | 1788.2 | 1816.62 | 1785.84 | 0 |
| 1736892000 | 1780.35 | 1.05 | 0.06 | 1776.26 | 1785.25 | 1773.98 | 0 |
| 1736805600 | 1779.3 | -2 | -0.11 | 1782.47 | 1789.98 | 1768.25 | 0 |
| 1736546400 | 1781.3 | -12.73 | -0.71 | 1791.76 | 1797.53 | 1781.24 | 0 |
| 1736373600 | 1794.03 | -6.1 | -0.34 | 1796.88 | 1797.58 | 1777.99 | 0 |
| 1736287200 | 1800.13 | -6.81 | -0.38 | 1801.43 | 1815.57 | 1797.75 | 0 |
| 1736200800 | 1806.94 | -16.08 | -0.88 | 1821.88 | 1822.22 | 1802 | 0 |
| 1735941600 | 1823.02 | -0.03 | -0.00 | 1820.06 | 1828.62 | 1817.85 | 0 |
| 1735855200 | 1823.05 | 19.42 | 1.08 | 1806.53 | 1830.88 | 1803.25 | 0 |
| 1735682400 | 1803.63 | 7.73 | 0.43 | 1793.56 | 1806.52 | 1792.54 | 0 |
| 1735596000 | 1795.9 | 0.11 | 0.01 | 1796.44 | 1800.76 | 1785.66 | 0 |
| 1735336800 | 1795.79 | 0.51 | 0.03 | 1796.56 | 1800.41 | 1787.3 | 0 |
| 1735250400 | 1795.28 | -5.81 | -0.32 | 1800.69 | 1800.86 | 1792.77 | 0 |
| 1735077600 | 1801.09 | 5.28 | 0.29 | 1797.22 | 1801.62 | 1791.76 | 0 |
| 1734991200 | 1795.81 | 10.94 | 0.61 | 1787.96 | 1796.48 | 1781.58 | 0 |
| 1734732000 | 1784.87 | 8.03 | 0.45 | 1769.84 | 1790.06 | 1768.42 | 0 |
| 1734645600 | 1776.84 | -14.26 | -0.80 | 1781.89 | 1787.55 | 1776.13 | 0 |
| 1734559200 | 1791.1 | -16.98 | -0.94 | 1810.75 | 1811.08 | 1790.18 | 0 |
| 1734472800 | 1808.08 | -3.6 | -0.20 | 1811.13 | 1815.5 | 1801.45 | 0 |
| 1734386400 | 1811.68 | -15.25 | -0.83 | 1823.93 | 1828.06 | 1811.23 | 0 |
| 1734127200 | 1826.93 | -7.7 | -0.42 | 1836.01 | 1836.44 | 1824.29 | 0 |
| 1734040800 | 1834.63 | -4.01 | -0.22 | 1836.26 | 1843.62 | 1833.03 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
