Hot Features
프리미엄
DJ Developed Markets ExAustralia Select RESI AUD NTR (DJDXARAN)
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 | 2193.13 | 4.52 | 0.21 | 2199.45 | 2211.89 | 2159.7199 | 0 |
| 1744318800 | 2188.61 | -43.68 | -1.96 | 2246.03 | 2259.31 | 2165.15 | 0 |
| 1744232400 | 2232.29 | 25.77 | 1.17 | 2181.81 | 2291.9899 | 2106.61 | 0 |
| 1744146000 | 2206.52 | -21.06 | -0.95 | 2204 | 2254.08 | 2180.78 | 0 |
| 1744059600 | 2227.58 | -59.97 | -2.62 | 2276.73 | 2282.19 | 2171.16 | 0 |
| 1743800400 | 2287.55 | 11.44 | 0.50 | 2312.4 | 2374.6 | 2285.92 | 0 |
| 1743714000 | 2276.11 | -58.66 | -2.51 | 2356.59 | 2357.81 | 2264.19 | 0 |
| 1743627600 | 2334.77 | -10.9 | -0.46 | 2333.7199 | 2349.92 | 2320.78 | 0 |
| 1743541200 | 2345.67 | -6.13 | -0.26 | 2356.28 | 2361.01 | 2328.81 | 0 |
| 1743454800 | 2351.8 | 23.23 | 1.00 | 2331.64 | 2364.02 | 2331.45 | 0 |
| 1743195600 | 2328.57 | 9.19 | 0.40 | 2320.95 | 2330.77 | 2313.16 | 0 |
| 1743109200 | 2319.38 | -12.21 | -0.52 | 2328.84 | 2344.51 | 2315.8 | 0 |
| 1743022800 | 2331.59 | 13.49 | 0.58 | 2310.14 | 2334.66 | 2307.36 | 0 |
| 1742936400 | 2318.1 | -20.71 | -0.89 | 2340.4899 | 2343.06 | 2307.43 | 0 |
| 1742850000 | 2338.81 | 25.79 | 1.11 | 2308.04 | 2344.12 | 2303.02 | 0 |
| 1742590800 | 2313.02 | -14.49 | -0.62 | 2330.4 | 2337.51 | 2302.76 | 0 |
| 1742504400 | 2327.51 | 15.25 | 0.66 | 2325.65 | 2346.4899 | 2324.27 | 0 |
| 1742418000 | 2312.26 | 4.55 | 0.20 | 2313.91 | 2325.41 | 2302.76 | 0 |
| 1742331600 | 2307.71 | -2.13 | -0.09 | 2314.77 | 2330.08 | 2301.73 | 0 |
| 1742245200 | 2309.84 | 13.47 | 0.59 | 2294.79 | 2315.45 | 2288.57 | 0 |
| 1741986000 | 2296.37 | 14.7 | 0.64 | 2276.85 | 2300.2 | 2269.43 | 0 |
| 1741899600 | 2281.67 | -26.43 | -1.15 | 2317.92 | 2336.84 | 2278.93 | 0 |
| 1741813200 | 2308.1 | -10.73 | -0.46 | 2323.77 | 2331.96 | 2304.6 | 0 |
| 1741726800 | 2318.83 | -25.35 | -1.08 | 2344.55 | 2351.69 | 2310.9899 | 0 |
| 1741640400 | 2344.18 | -12.04 | -0.51 | 2354.04 | 2370.76 | 2335.56 | 0 |
| 1741384800 | 2356.2199 | 16.12 | 0.69 | 2343.58 | 2367.98 | 2343.3 | 0 |
| 1741298400 | 2340.1 | -53.27 | -2.23 | 2389.93 | 2395.4 | 2333.4 | 0 |
| 1741212000 | 2393.37 | -8.96 | -0.37 | 2399.57 | 2400.53 | 2371.43 | 0 |
| 1741125600 | 2402.33 | -35.75 | -1.47 | 2444.79 | 2454.6 | 2402.33 | 0 |
| 1741039200 | 2438.08 | 5.77 | 0.24 | 2430 | 2442.11 | 2417.59 | 0 |
| 1740780000 | 2432.31 | 22.82 | 0.95 | 2412.92 | 2433.41 | 2412.06 | 0 |
| 1740693600 | 2409.4899 | 32.45 | 1.37 | 2376.36 | 2412.95 | 2375.09 | 0 |
| 1740607200 | 2377.04 | 10.36 | 0.44 | 2374.76 | 2389.29 | 2367.94 | 0 |
| 1740520800 | 2366.68 | 18.72 | 0.80 | 2354.45 | 2377.73 | 2350.52 | 0 |
| 1740434400 | 2347.96 | 11.01 | 0.47 | 2336.63 | 2355.58 | 2332.73 | 0 |
| 1740175200 | 2336.95 | 0.89 | 0.04 | 2339.23 | 2344.64 | 2325.12 | 0 |
| 1740088800 | 2336.06 | -7.03 | -0.30 | 2334.3 | 2339.21 | 2323.85 | 0 |
| 1740002400 | 2343.09 | -2.33 | -0.10 | 2340.2 | 2349.59 | 2332.27 | 0 |
| 1739916000 | 2345.42 | 8.48 | 0.36 | 2335.46 | 2354.16 | 2332.84 | 0 |
| 1739570400 | 2336.94 | -23.23 | -0.98 | 2354.79 | 2357.41 | 2335.32 | 0 |
| 1739484000 | 2360.17 | 17.85 | 0.76 | 2350.06 | 2366.31 | 2348.3 | 0 |
| 1739397600 | 2342.32 | -8.42 | -0.36 | 2356.41 | 2369.36 | 2335.63 | 0 |
| 1739311200 | 2350.7399 | 1.71 | 0.07 | 2345.03 | 2350.7399 | 2333.56 | 0 |
| 1739224800 | 2349.03 | -4.61 | -0.20 | 2352.27 | 2354.08 | 2334.43 | 0 |
| 1738965600 | 2353.64 | -5.87 | -0.25 | 2355.87 | 2361.6 | 2344.2399 | 0 |
| 1738879200 | 2359.51 | 8.55 | 0.36 | 2362.11 | 2366.43 | 2348.56 | 0 |
| 1738792800 | 2350.96 | 18.94 | 0.81 | 2325.9 | 2357.4899 | 2322.86 | 0 |
| 1738706400 | 2332.02 | -20.06 | -0.85 | 2345.4699 | 2348.92 | 2320.88 | 0 |
| 1738620000 | 2352.08 | -2.94 | -0.12 | 2371.68 | 2376.18 | 2335.43 | 0 |
| 1738360800 | 2355.02 | -5.04 | -0.21 | 2352.17 | 2366.06 | 2346.69 | 0 |
| 1738274400 | 2360.06 | 36 | 1.55 | 2325.92 | 2367.55 | 2325.08 | 0 |
| 1738188000 | 2324.06 | -17.9 | -0.76 | 2349.4899 | 2360.9899 | 2318.86 | 0 |
| 1738101600 | 2341.96 | -0.56 | -0.02 | 2361.73 | 2365.67 | 2339.1 | 0 |
| 1738015200 | 2342.52 | 31.9 | 1.38 | 2327.51 | 2346.46 | 2317.12 | 0 |
| 1737756000 | 2310.62 | 2.51 | 0.11 | 2299.91 | 2318.37 | 2296.39 | 0 |
| 1737669600 | 2308.11 | 13.38 | 0.58 | 2298.64 | 2311.7199 | 2283.96 | 0 |
| 1737583200 | 2294.73 | -35.43 | -1.52 | 2331.35 | 2331.75 | 2292.9899 | 0 |
| 1737496800 | 2330.16 | 11.86 | 0.51 | 2305.29 | 2334.71 | 2299.03 | 0 |
| 1737151200 | 2318.3 | 4.67 | 0.20 | 2315.52 | 2335.31 | 2314.17 | 0 |
| 1737064800 | 2313.63 | 38.75 | 1.70 | 2281.52 | 2314.59 | 2279.06 | 0 |
| 1736978400 | 2274.88 | -2.12 | -0.09 | 2278.41 | 2311.61 | 2268.58 | 0 |
| 1736892000 | 2277 | 5.93 | 0.26 | 2258.01 | 2281.66 | 2257.31 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
