Hot Features
프리미엄
DJ Brookfield Global Infrastructure Plus Index EUR TR (DJBGIPET)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 1896.59 | 14.76 | 0.78 | 1885.61 | 1900.91 | 1884.11 | 0 |
| 1737064800 | 1881.83 | 32.57 | 1.76 | 1847.88 | 1882.06 | 1846.59 | 0 |
| 1736978400 | 1849.26 | 25.23 | 1.38 | 1828.3 | 1856.94 | 1823.43 | 0 |
| 1736892000 | 1824.03 | 9.04 | 0.50 | 1809.69 | 1829.28 | 1807.98 | 0 |
| 1736805600 | 1814.99 | -0.15 | -0.01 | 1817.47 | 1824.92 | 1806.04 | 0 |
| 1736546400 | 1815.14 | -16.93 | -0.92 | 1831.16 | 1839.74 | 1813.37 | 0 |
| 1736373600 | 1832.07 | 2.58 | 0.14 | 1829.1 | 1832.32 | 1816.11 | 0 |
| 1736287200 | 1829.49 | 3.85 | 0.21 | 1821.38 | 1835.2 | 1819.63 | 0 |
| 1736200800 | 1825.64 | -25.62 | -1.38 | 1847.75 | 1848.27 | 1824.24 | 0 |
| 1735941600 | 1851.26 | 3.36 | 0.18 | 1844.56 | 1859.42 | 1841.67 | 0 |
| 1735855200 | 1847.9 | 28.68 | 1.58 | 1820.96 | 1854.78 | 1817.76 | 0 |
| 1735682400 | 1819.22 | 9 | 0.50 | 1809.37 | 1823.27 | 1807.58 | 0 |
| 1735596000 | 1810.22 | 3.8 | 0.21 | 1807.51 | 1813.03 | 1796.69 | 0 |
| 1735336800 | 1806.42 | -1.38 | -0.08 | 1809.25 | 1810.57 | 1798.51 | 0 |
| 1735250400 | 1807.8 | -9.36 | -0.52 | 1816.46 | 1816.65 | 1804.62 | 0 |
| 1735077600 | 1817.16 | 11 | 0.61 | 1808.05 | 1817.37 | 1804.6 | 0 |
| 1734991200 | 1806.16 | 12.37 | 0.69 | 1796.76 | 1806.67 | 1786.37 | 0 |
| 1734732000 | 1793.79 | 13.13 | 0.74 | 1774.4 | 1796.53 | 1771.37 | 0 |
| 1734645600 | 1780.66 | -2.07 | -0.12 | 1774.97 | 1790.32 | 1771.64 | 0 |
| 1734559200 | 1782.73 | -22.29 | -1.23 | 1805.49 | 1805.77 | 1781.68 | 0 |
| 1734472800 | 1805.02 | -4.12 | -0.23 | 1808.77 | 1811.76 | 1794.96 | 0 |
| 1734386400 | 1809.14 | -16.08 | -0.88 | 1822.45 | 1825.95 | 1808.83 | 0 |
| 1734127200 | 1825.22 | -8.34 | -0.45 | 1834.29 | 1834.79 | 1822.95 | 0 |
| 1734040800 | 1833.56 | -0.92 | -0.05 | 1832.33 | 1841.73 | 1830.68 | 0 |
| 1733954400 | 1834.48 | -0.71 | -0.04 | 1837.68 | 1842.51 | 1833.15 | 0 |
| 1733868000 | 1835.19 | -10.44 | -0.57 | 1844.2 | 1848.85 | 1832.57 | 0 |
| 1733781600 | 1845.63 | -16.87 | -0.91 | 1863.54 | 1865.17 | 1845.06 | 0 |
| 1733522400 | 1862.5 | -16.72 | -0.89 | 1879.99 | 1881.55 | 1859.84 | 0 |
| 1733436000 | 1879.22 | 2.26 | 0.12 | 1875.65 | 1887.2 | 1870.14 | 0 |
| 1733349600 | 1876.96 | -6.1 | -0.32 | 1882.34 | 1887.8 | 1866.43 | 0 |
| 1733263200 | 1883.06 | -5.17 | -0.27 | 1887.86 | 1895.54 | 1882.33 | 0 |
| 1733176800 | 1888.23 | -15.59 | -0.82 | 1912.16 | 1917.67 | 1885.74 | 0 |
| 1732917600 | 1903.82 | 1.85 | 0.10 | 1903.38 | 1912.8 | 1901.5 | 0 |
| 1732744800 | 1901.97 | -8.48 | -0.44 | 1903 | 1910.4 | 1897.44 | 0 |
| 1732658400 | 1910.45 | 8.07 | 0.42 | 1899.63 | 1913.28 | 1891.88 | 0 |
| 1732572000 | 1902.38 | -16.05 | -0.84 | 1914.93 | 1915.89 | 1894.01 | 0 |
| 1732312800 | 1918.43 | 12.83 | 0.67 | 1909.56 | 1930.6 | 1907.57 | 0 |
| 1732226400 | 1905.6 | 31.22 | 1.67 | 1876.53 | 1906.28 | 1873.83 | 0 |
| 1732140000 | 1874.38 | 7.16 | 0.38 | 1873.18 | 1879.88 | 1868.6 | 0 |
| 1732053600 | 1867.22 | 12.51 | 0.67 | 1858.76 | 1867.64 | 1848.03 | 0 |
| 1731967200 | 1854.71 | 4.81 | 0.26 | 1847.72 | 1857.98 | 1841.6 | 0 |
| 1731708000 | 1849.9 | 15.97 | 0.87 | 1830.08 | 1850.87 | 1827.03 | 0 |
| 1731621600 | 1833.93 | 10.48 | 0.57 | 1825.83 | 1838.49 | 1824.75 | 0 |
| 1731535200 | 1823.45 | 0.52 | 0.03 | 1824.9 | 1830.92 | 1816.78 | 0 |
| 1731448800 | 1822.93 | -15.16 | -0.82 | 1838.94 | 1841.96 | 1820.03 | 0 |
| 1731362400 | 1838.09 | 18.3 | 1.01 | 1828.57 | 1843.74 | 1827.15 | 0 |
| 1731103200 | 1819.79 | 29.54 | 1.65 | 1795.44 | 1824.4 | 1792.05 | 0 |
| 1731016800 | 1790.25 | -2.62 | -0.15 | 1790.85 | 1798.72 | 1784.66 | 0 |
| 1730930400 | 1792.87 | 15.89 | 0.89 | 1797.98 | 1804.57 | 1781.71 | 0 |
| 1730844000 | 1776.98 | 11.67 | 0.66 | 1765.33 | 1777.25 | 1758.18 | 0 |
| 1730757600 | 1765.31 | -6.77 | -0.38 | 1766.34 | 1767.62 | 1754.36 | 0 |
| 1730494800 | 1772.08 | -11.55 | -0.65 | 1783.88 | 1794.78 | 1770.78 | 0 |
| 1730408400 | 1783.63 | -2.16 | -0.12 | 1786.79 | 1794.55 | 1777.36 | 0 |
| 1730322000 | 1785.79 | -7.68 | -0.43 | 1792 | 1796.14 | 1783.14 | 0 |
| 1730235600 | 1793.47 | -27.15 | -1.49 | 1821.11 | 1825.48 | 1793.38 | 0 |
| 1730149200 | 1820.62 | 4.23 | 0.23 | 1816.31 | 1825.36 | 1814.3 | 0 |
| 1729890000 | 1816.39 | -14.67 | -0.80 | 1827.53 | 1832.7 | 1815.37 | 0 |
| 1729803600 | 1831.06 | -8.46 | -0.46 | 1840.72 | 1844.13 | 1828.94 | 0 |
| 1729717200 | 1839.52 | 7.95 | 0.43 | 1834.17 | 1839.9 | 1832.04 | 0 |
| 1729630800 | 1831.57 | -1.94 | -0.11 | 1829.53 | 1834.18 | 1820.34 | 0 |
| 1729544400 | 1833.51 | -7.42 | -0.40 | 1841.04 | 1845.02 | 1827.69 | 0 |
