Hot Features
프리미엄
DJ Developed Green Real Estate Index EUR NTR (DJDGREEN)
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 | 1184.47 | 4.43 | 0.38 | 1182.04 | 1188.8599 | 1180.79 | 0 |
| 1737064800 | 1180.04 | 13.23 | 1.13 | 1168.16 | 1180.95 | 1166.69 | 0 |
| 1736978400 | 1166.81 | 8.93 | 0.77 | 1161.8 | 1181.18 | 1160.07 | 0 |
| 1736892000 | 1157.88 | 0.11 | 0.01 | 1154.43 | 1159.8 | 1153.3 | 0 |
| 1736805600 | 1157.77 | 9.92 | 0.86 | 1149.45 | 1160 | 1145.89 | 0 |
| 1736546400 | 1147.85 | -15.26 | -1.31 | 1163.66 | 1169.2 | 1146.82 | 0 |
| 1736373600 | 1163.1099 | 0.21 | 0.02 | 1162.91 | 1165.3699 | 1154.55 | 0 |
| 1736287200 | 1162.9 | -2.12 | -0.18 | 1162.7 | 1172.47 | 1159.77 | 0 |
| 1736200800 | 1165.02 | -21.91 | -1.85 | 1184.48 | 1185.3 | 1165.02 | 0 |
| 1735941600 | 1186.93 | 7.28 | 0.62 | 1179.27 | 1187.92 | 1176.18 | 0 |
| 1735855200 | 1179.65 | 3.63 | 0.31 | 1178.6199 | 1190.32 | 1176.17 | 0 |
| 1735682400 | 1176.02 | 11.31 | 0.97 | 1165.65 | 1177.7 | 1164.04 | 0 |
| 1735596000 | 1164.71 | -2.52 | -0.22 | 1167.27 | 1170.56 | 1155.91 | 0 |
| 1735336800 | 1167.23 | -8.83 | -0.75 | 1177.4 | 1178 | 1164.65 | 0 |
| 1735250400 | 1176.06 | -0.43 | -0.04 | 1177.08 | 1178.25 | 1171.05 | 0 |
| 1735077600 | 1176.49 | 10.41 | 0.89 | 1168.77 | 1176.64 | 1165.84 | 0 |
| 1734991200 | 1166.08 | 5.37 | 0.46 | 1162.96 | 1167.01 | 1157.75 | 0 |
| 1734732000 | 1160.71 | 11.4 | 0.99 | 1147.45 | 1170.66 | 1145.92 | 0 |
| 1734645600 | 1149.31 | -17.52 | -1.50 | 1158.46 | 1167.72 | 1148.48 | 0 |
| 1734559200 | 1166.83 | -26.16 | -2.19 | 1192.76 | 1196.43 | 1166.14 | 0 |
| 1734472800 | 1192.99 | -0.22 | -0.02 | 1192.8699 | 1197.3599 | 1187.23 | 0 |
| 1734386400 | 1193.21 | -4.38 | -0.37 | 1195.68 | 1202.44 | 1192.38 | 0 |
| 1734127200 | 1197.59 | -6.6 | -0.55 | 1204.21 | 1204.39 | 1195.56 | 0 |
| 1734040800 | 1204.19 | 2.11 | 0.18 | 1200.44 | 1213.75 | 1199.26 | 0 |
| 1733954400 | 1202.08 | -2.73 | -0.23 | 1205.82 | 1211.01 | 1199.49 | 0 |
| 1733868000 | 1204.81 | -9.88 | -0.81 | 1212.43 | 1215.8 | 1201.44 | 0 |
| 1733781600 | 1214.69 | 1.22 | 0.10 | 1212.26 | 1215.83 | 1208.17 | 0 |
| 1733522400 | 1213.47 | 2.78 | 0.23 | 1211.66 | 1215.9 | 1206.7 | 0 |
| 1733436000 | 1210.69 | -12.07 | -0.99 | 1218.95 | 1220.93 | 1206.9 | 0 |
| 1733349600 | 1222.76 | -2.08 | -0.17 | 1223.8599 | 1227.1 | 1215.88 | 0 |
| 1733263200 | 1224.84 | -6.26 | -0.51 | 1229 | 1231.39 | 1222.71 | 0 |
| 1733176800 | 1231.1 | -7.03 | -0.57 | 1245 | 1246.32 | 1227.14 | 0 |
| 1732917600 | 1238.13 | -6.45 | -0.52 | 1244.02 | 1250.55 | 1237.74 | 0 |
| 1732744800 | 1244.58 | 0.73 | 0.06 | 1241.1199 | 1253.71 | 1237.57 | 0 |
| 1732658400 | 1243.85 | 4.68 | 0.38 | 1238.98 | 1246.29 | 1233.47 | 0 |
| 1732572000 | 1239.17 | 3.55 | 0.29 | 1232.96 | 1242.43 | 1224.27 | 0 |
| 1732312800 | 1235.6199 | 17.09 | 1.40 | 1220.09 | 1238.68 | 1219.18 | 0 |
| 1732226400 | 1218.53 | 12.98 | 1.08 | 1205.8 | 1221.8 | 1204.39 | 0 |
| 1732140000 | 1205.55 | -1.41 | -0.12 | 1207.91 | 1210.42 | 1198.65 | 0 |
| 1732053600 | 1206.96 | 6.25 | 0.52 | 1202.65 | 1209.05 | 1194.72 | 0 |
| 1731967200 | 1200.71 | -4.8 | -0.40 | 1202.31 | 1203.5 | 1194.53 | 0 |
| 1731708000 | 1205.51 | 0.58 | 0.05 | 1201.94 | 1207.58 | 1195.95 | 0 |
| 1731621600 | 1204.93 | -4.1 | -0.34 | 1209.74 | 1216.01 | 1199.82 | 0 |
| 1731535200 | 1209.03 | 6.49 | 0.54 | 1203.46 | 1214.48 | 1196.3 | 0 |
| 1731448800 | 1202.54 | -14 | -1.15 | 1217.53 | 1220.16 | 1202.24 | 0 |
| 1731362400 | 1216.54 | 2.37 | 0.20 | 1216.77 | 1227.43 | 1215.97 | 0 |
| 1731103200 | 1214.17 | 22.88 | 1.92 | 1194.1199 | 1216.75 | 1193.56 | 0 |
| 1731016800 | 1191.29 | 6.03 | 0.51 | 1182.07 | 1194.43 | 1179.8599 | 0 |
| 1730930400 | 1185.26 | 5.28 | 0.45 | 1196.39 | 1202.3699 | 1173.55 | 0 |
| 1730844000 | 1179.98 | 6.87 | 0.59 | 1171.4 | 1180.16 | 1163.42 | 0 |
| 1730757600 | 1173.1099 | 6.33 | 0.54 | 1163.57 | 1173.23 | 1161.78 | 0 |
| 1730494800 | 1166.78 | -5.86 | -0.50 | 1172.8 | 1180.97 | 1166.13 | 0 |
| 1730408400 | 1172.64 | -23.4 | -1.96 | 1196.9 | 1196.9 | 1172.64 | 0 |
| 1730322000 | 1196.04 | -4.39 | -0.37 | 1199.05 | 1207.04 | 1193.85 | 0 |
| 1730235600 | 1200.43 | -5.81 | -0.48 | 1205.82 | 1210.18 | 1200.31 | 0 |
| 1730149200 | 1206.24 | 4.02 | 0.33 | 1201.53 | 1213.38 | 1200.43 | 0 |
| 1729890000 | 1202.22 | -2.66 | -0.22 | 1204.71 | 1218.55 | 1201.59 | 0 |
| 1729803600 | 1204.88 | -6.46 | -0.53 | 1209.95 | 1212.99 | 1204.49 | 0 |
| 1729717200 | 1211.34 | 7.22 | 0.60 | 1205.28 | 1213.97 | 1203.1 | 0 |
| 1729630800 | 1204.1199 | 0.32 | 0.03 | 1199.72 | 1207.49 | 1196.92 | 0 |
| 1729544400 | 1203.8 | -17.58 | -1.44 | 1221.45 | 1222.08 | 1203.14 | 0 |
| 1729285200 | 1221.38 | 4.2 | 0.35 | 1216.8699 | 1222.29 | 1213.26 | 0 |
