Hot Features
프리미엄
DJ Canada Select Growth (DJCASG)
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 |
|---|---|---|---|---|---|---|---|
| 1738965600 | 3312.62 | -21.28 | -0.64 | 3325.52 | 3343.4699 | 3305.61 | 0 |
| 1738879200 | 3333.9 | -5.74 | -0.17 | 3350.88 | 3356.8 | 3315.26 | 0 |
| 1738792800 | 3339.64 | 43.83 | 1.33 | 3283.04 | 3342.55 | 3283.04 | 0 |
| 1738706400 | 3295.81 | 3.12 | 0.09 | 3249.2 | 3322.93 | 3249.2 | 0 |
| 1738620000 | 3292.69 | -44.44 | -1.33 | 3240.98 | 3317.56 | 3236.23 | 0 |
| 1738360800 | 3337.13 | -34.99 | -1.04 | 3398.68 | 3398.68 | 3332.31 | 0 |
| 1738274400 | 3372.12 | 55.46 | 1.67 | 3309.89 | 3382.9 | 3309.89 | 0 |
| 1738188000 | 3316.66 | 6.12 | 0.18 | 3324.11 | 3327.5 | 3303.01 | 0 |
| 1738101600 | 3310.54 | 37.26 | 1.14 | 3272.48 | 3312.45 | 3272.48 | 0 |
| 1738015200 | 3273.28 | -13.18 | -0.40 | 3298.96 | 3298.96 | 3251.2399 | 0 |
| 1737756000 | 3286.46 | 5.95 | 0.18 | 3268.54 | 3292.59 | 3268.54 | 0 |
| 1737669600 | 3280.51 | 25.39 | 0.78 | 3258.17 | 3282.06 | 3258.17 | 0 |
| 1737583200 | 3255.12 | 21.54 | 0.67 | 3231.9 | 3260.48 | 3231.9 | 0 |
| 1737496800 | 3233.58 | 40.49 | 1.27 | 3218.4699 | 3237.13 | 3207.73 | 0 |
| 1737151200 | 3193.09 | 25.34 | 0.80 | 3179.09 | 3200.19 | 3179.09 | 0 |
| 1737064800 | 3167.75 | 16.75 | 0.53 | 3160.56 | 3173.76 | 3150.69 | 0 |
| 1736978400 | 3151 | 27.75 | 0.89 | 3113.89 | 3168.39 | 3113.89 | 0 |
| 1736892000 | 3123.25 | -2.82 | -0.09 | 3120.98 | 3139.48 | 3110.45 | 0 |
| 1736805600 | 3126.07 | -23.1 | -0.73 | 3145.78 | 3145.78 | 3113.38 | 0 |
| 1736546400 | 3149.17 | -58.51 | -1.82 | 3187.82 | 3187.82 | 3138.35 | 0 |
| 1736373600 | 3207.68 | 27.15 | 0.85 | 3192.61 | 3209.43 | 3176.39 | 0 |
| 1736287200 | 3180.53 | -30.81 | -0.96 | 3204.52 | 3237.06 | 3168.71 | 0 |
| 1736200800 | 3211.34 | -12.77 | -0.40 | 3246.35 | 3248.84 | 3203.59 | 0 |
| 1735941600 | 3224.11 | 24.47 | 0.76 | 3197.98 | 3224.11 | 3197.98 | 0 |
| 1735855200 | 3199.64 | 18.3 | 0.58 | 3201.76 | 3221.23 | 3182.76 | 0 |
| 1735682400 | 3181.34 | 9.22 | 0.29 | 3177.38 | 3186.8 | 3170.34 | 0 |
| 1735596000 | 3172.12 | -29.06 | -0.91 | 3199.7399 | 3199.7399 | 3152.44 | 0 |
| 1735336800 | 3201.18 | -16.84 | -0.52 | 3222.83 | 3222.83 | 3187.63 | 0 |
| 1735250400 | 3218.02 | 0 | 0.00 | 3218.02 | 3218.02 | 3218.02 | 0 |
| 1735077600 | 3218.02 | 18.94 | 0.59 | 3188.98 | 3218.4699 | 3185.35 | 0 |
| 1734991200 | 3199.08 | 22.14 | 0.70 | 3188.55 | 3199.63 | 3169.21 | 0 |
| 1734732000 | 3176.94 | 22.18 | 0.70 | 3158.82 | 3198.17 | 3132.59 | 0 |
| 1734645600 | 3154.76 | -29.51 | -0.93 | 3192.38 | 3197.81 | 3151.4699 | 0 |
| 1734559200 | 3184.27 | -85.16 | -2.60 | 3270.23 | 3278.34 | 3181.52 | 0 |
| 1734472800 | 3269.43 | 8.85 | 0.27 | 3271.81 | 3273.2399 | 3246.06 | 0 |
| 1734386400 | 3260.58 | -5.98 | -0.18 | 3269.43 | 3275.76 | 3257.37 | 0 |
| 1734127200 | 3266.56 | -20.02 | -0.61 | 3293.88 | 3295.52 | 3265.33 | 0 |
| 1734040800 | 3286.58 | -30.96 | -0.93 | 3328.45 | 3328.45 | 3279.29 | 0 |
| 1733954400 | 3317.54 | 31.5 | 0.96 | 3290.56 | 3319.93 | 3290.56 | 0 |
| 1733868000 | 3286.04 | -15.58 | -0.47 | 3315.42 | 3315.42 | 3280.75 | 0 |
| 1733781600 | 3301.62 | -21.83 | -0.66 | 3317.46 | 3336.23 | 3298.38 | 0 |
| 1733522400 | 3323.45 | 16.11 | 0.49 | 3323.25 | 3355.58 | 3323.03 | 0 |
| 1733436000 | 3307.34 | -7.48 | -0.23 | 3305.51 | 3321.55 | 3302.31 | 0 |
| 1733349600 | 3314.82 | 8.5 | 0.26 | 3304.32 | 3325.86 | 3300.53 | 0 |
| 1733263200 | 3306.32 | -9.32 | -0.28 | 3303.28 | 3326.68 | 3301.78 | 0 |
| 1733176800 | 3315.64 | -5.88 | -0.18 | 3331.89 | 3332.56 | 3297.4 | 0 |
| 1732917600 | 3321.52 | 26.66 | 0.81 | 3307.13 | 3330.92 | 3301.3 | 0 |
| 1732744800 | 3294.86 | 20.29 | 0.62 | 3275.38 | 3296.23 | 3273.42 | 0 |
| 1732658400 | 3274.57 | 9.09 | 0.28 | 3294.78 | 3294.78 | 3255.93 | 0 |
| 1732572000 | 3265.48 | 23.21 | 0.72 | 3256.95 | 3280.11 | 3254.09 | 0 |
| 1732312800 | 3242.27 | 10.95 | 0.34 | 3236.06 | 3245.77 | 3227.75 | 0 |
| 1732226400 | 3231.32 | 59.04 | 1.86 | 3161.63 | 3234.53 | 3161.63 | 0 |
| 1732140000 | 3172.28 | 4.52 | 0.14 | 3171.28 | 3175.38 | 3149.4699 | 0 |
| 1732053600 | 3167.76 | -6.6 | -0.21 | 3161.26 | 3174.78 | 3141.09 | 0 |
| 1731967200 | 3174.36 | -7.96 | -0.25 | 3182.66 | 3196.44 | 3170.8 | 0 |
| 1731708000 | 3182.32 | -26.47 | -0.82 | 3221.62 | 3221.62 | 3169.39 | 0 |
| 1731621600 | 3208.79 | -28.73 | -0.89 | 3246.44 | 3256.17 | 3207.69 | 0 |
| 1731535200 | 3237.52 | 31.4 | 0.98 | 3212.9 | 3240.17 | 3196.67 | 0 |
| 1731448800 | 3206.12 | 80.16 | 2.56 | 3191.31 | 3221.7199 | 3186.36 | 0 |
| 1731362400 | 3125.96 | 21.49 | 0.69 | 3114.64 | 3145.2199 | 3114.64 | 0 |
| 1731103200 | 3104.4699 | -6.2 | -0.20 | 3120.43 | 3120.43 | 3097.71 | 0 |
