Hot Features
프리미엄
DJ Brookfield Global Infrastructure Plus Index EUR NTR (DJBGIPEN)
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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 1612.67 | 9.87 | 0.62 | 1589.66 | 1618.18 | 1574.48 | 0 |
| 1744318800 | 1602.8 | -26.94 | -1.65 | 1636.07 | 1636.29 | 1576.85 | 0 |
| 1744232400 | 1629.74 | 34.79 | 2.18 | 1576.8599 | 1635.56 | 1543.88 | 0 |
| 1744146000 | 1594.95 | -12.84 | -0.80 | 1605.1199 | 1644.02 | 1581.16 | 0 |
| 1744059600 | 1607.79 | -37.83 | -2.30 | 1617.96 | 1648.6099 | 1571.76 | 0 |
| 1743800400 | 1645.6199 | -81.68 | -4.73 | 1724.37 | 1730.72 | 1640.48 | 0 |
| 1743714000 | 1727.3 | -20.46 | -1.17 | 1745.04 | 1745.61 | 1722.56 | 0 |
| 1743627600 | 1747.76 | -2.83 | -0.16 | 1752.06 | 1754.36 | 1740.71 | 0 |
| 1743541200 | 1750.59 | 14.04 | 0.81 | 1739.15 | 1751.12 | 1729.86 | 0 |
| 1743454800 | 1736.55 | 8.16 | 0.47 | 1727.77 | 1743.95 | 1724.7 | 0 |
| 1743195600 | 1728.39 | 5.83 | 0.34 | 1722.16 | 1731.09 | 1722.13 | 0 |
| 1743109200 | 1722.56 | -5.25 | -0.30 | 1727.5 | 1733.46 | 1719.42 | 0 |
| 1743022800 | 1727.81 | 9.02 | 0.52 | 1720.07 | 1731.06 | 1718.97 | 0 |
| 1742936400 | 1718.79 | -9.26 | -0.54 | 1728.93 | 1733.87 | 1713.59 | 0 |
| 1742850000 | 1728.05 | 6.9 | 0.40 | 1717 | 1739.02 | 1716.25 | 0 |
| 1742590800 | 1721.15 | -3.62 | -0.21 | 1727.27 | 1729.26 | 1715.87 | 0 |
| 1742504400 | 1724.77 | 15.25 | 0.89 | 1711.95 | 1726.84 | 1711.86 | 0 |
| 1742418000 | 1709.52 | 13.22 | 0.78 | 1701.45 | 1714.12 | 1699.16 | 0 |
| 1742331600 | 1696.3 | -5.36 | -0.31 | 1701.5 | 1704.55 | 1691.5 | 0 |
| 1742245200 | 1701.66 | 12.89 | 0.76 | 1691.36 | 1709.09 | 1689.52 | 0 |
| 1741986000 | 1688.77 | 25.2 | 1.51 | 1666.75 | 1690.29 | 1657.97 | 0 |
| 1741899600 | 1663.57 | 6.66 | 0.40 | 1658.72 | 1673.25 | 1655.78 | 0 |
| 1741813200 | 1656.91 | 3.83 | 0.23 | 1654.97 | 1667.42 | 1645.6199 | 0 |
| 1741726800 | 1653.08 | -18.5 | -1.11 | 1666.42 | 1667.53 | 1644.84 | 0 |
| 1741640400 | 1671.58 | 12.41 | 0.75 | 1660.9 | 1680.21 | 1658.21 | 0 |
| 1741384800 | 1659.17 | 11.82 | 0.72 | 1637.7 | 1664.13 | 1633.26 | 0 |
| 1741298400 | 1647.35 | -23.09 | -1.38 | 1664.77 | 1668.6099 | 1636.31 | 0 |
| 1741212000 | 1670.44 | -28.17 | -1.66 | 1688.04 | 1690.19 | 1659.25 | 0 |
| 1741125600 | 1698.61 | -33 | -1.91 | 1729.35 | 1731.89 | 1696.78 | 0 |
| 1741039200 | 1731.61 | -17.94 | -1.03 | 1742.68 | 1744.37 | 1726.35 | 0 |
| 1740780000 | 1749.55 | 28.25 | 1.64 | 1720.94 | 1750.28 | 1718.73 | 0 |
| 1740693600 | 1721.3 | -1.01 | -0.06 | 1722.87 | 1731.03 | 1720.26 | 0 |
| 1740607200 | 1722.31 | 8.51 | 0.50 | 1715.09 | 1728.72 | 1714.92 | 0 |
| 1740520800 | 1713.8 | -11.07 | -0.64 | 1725.04 | 1726 | 1697.21 | 0 |
| 1740434400 | 1724.87 | -0.45 | -0.03 | 1725.99 | 1731.98 | 1721.38 | 0 |
| 1740175200 | 1725.32 | 2.53 | 0.15 | 1724.68 | 1733.69 | 1720.7 | 0 |
| 1740088800 | 1722.79 | -9.07 | -0.52 | 1730.5 | 1732.2 | 1710.61 | 0 |
| 1740002400 | 1731.86 | 5.01 | 0.29 | 1726.45 | 1738.11 | 1725.16 | 0 |
| 1739916000 | 1726.85 | 15.31 | 0.89 | 1715.55 | 1728.59 | 1714.91 | 0 |
| 1739570400 | 1711.54 | -14.52 | -0.84 | 1724.51 | 1728.67 | 1711.49 | 0 |
| 1739484000 | 1726.06 | 3.51 | 0.20 | 1720.6 | 1732.5 | 1719.12 | 0 |
| 1739397600 | 1722.55 | -13.27 | -0.76 | 1736.47 | 1740.52 | 1717.28 | 0 |
| 1739311200 | 1735.82 | -3.86 | -0.22 | 1740.24 | 1740.41 | 1721.16 | 0 |
| 1739224800 | 1739.68 | 15.68 | 0.91 | 1726.15 | 1739.99 | 1722.75 | 0 |
| 1738965600 | 1724 | 6.41 | 0.37 | 1719.53 | 1727.99 | 1711.93 | 0 |
| 1738879200 | 1717.59 | -5.47 | -0.32 | 1728.45 | 1733.7 | 1710.64 | 0 |
| 1738792800 | 1723.06 | 13.74 | 0.80 | 1707.81 | 1727.79 | 1704.4 | 0 |
| 1738706400 | 1709.32 | -14.04 | -0.81 | 1718.91 | 1722.65 | 1702.53 | 0 |
| 1738620000 | 1723.36 | 13.42 | 0.78 | 1721.08 | 1729.3 | 1698.73 | 0 |
| 1738360800 | 1709.94 | -9.07 | -0.53 | 1721.54 | 1725.94 | 1706.25 | 0 |
| 1738274400 | 1719.01 | 24.56 | 1.45 | 1694.43 | 1720.17 | 1690.95 | 0 |
| 1738188000 | 1694.45 | -1.22 | -0.07 | 1695.19 | 1712.91 | 1691.69 | 0 |
| 1738101600 | 1695.67 | -2.35 | -0.14 | 1707.61 | 1710.29 | 1688.83 | 0 |
| 1738015200 | 1698.02 | -19.86 | -1.16 | 1723.42 | 1724.37 | 1678.99 | 0 |
| 1737756000 | 1717.88 | -8.94 | -0.52 | 1717.27 | 1722.73 | 1710.28 | 0 |
| 1737669600 | 1726.82 | 3.45 | 0.20 | 1726.4 | 1731.16 | 1722.86 | 0 |
| 1737583200 | 1723.37 | -32.84 | -1.87 | 1756.91 | 1757.42 | 1722.41 | 0 |
| 1737496800 | 1756.21 | -5.23 | -0.30 | 1746.86 | 1763.71 | 1744.38 | 0 |
| 1737151200 | 1761.44 | 13.71 | 0.78 | 1751.25 | 1765.46 | 1749.85 | 0 |
| 1737064800 | 1747.73 | 30.24 | 1.76 | 1716.2 | 1747.95 | 1715.01 | 0 |
| 1736978400 | 1717.49 | 23.43 | 1.38 | 1698.02 | 1724.62 | 1693.49 | 0 |
| 1736892000 | 1694.06 | 8.4 | 0.50 | 1680.73 | 1698.93 | 1679.15 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
