Hot Features
프리미엄
DJ Developed Markets ExAustralia Select RESI AUD TR (DJDXARAT)
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 | 2454.71 | 5.07 | 0.21 | 2461.4899 | 2475.71 | 2417.32 | 0 |
| 1744318800 | 2449.64 | -48.81 | -1.95 | 2513.9699 | 2528.76 | 2423.38 | 0 |
| 1744232400 | 2498.45 | 28.88 | 1.17 | 2442.06 | 2565.27 | 2357.79 | 0 |
| 1744146000 | 2469.57 | -23.57 | -0.95 | 2466.52 | 2522.8 | 2440.76 | 0 |
| 1744059600 | 2493.14 | -66.98 | -2.62 | 2548.15 | 2554.26 | 2429.9899 | 0 |
| 1743800400 | 2560.12 | 12.81 | 0.50 | 2587.56 | 2657.53 | 2558.28 | 0 |
| 1743714000 | 2547.31 | -65.61 | -2.51 | 2637.32 | 2638.7399 | 2533.9699 | 0 |
| 1743627600 | 2612.92 | -12.13 | -0.46 | 2611.78 | 2629.87 | 2597.25 | 0 |
| 1743541200 | 2625.05 | -6.61 | -0.25 | 2636.92 | 2642.21 | 2606.18 | 0 |
| 1743454800 | 2631.66 | 27.63 | 1.06 | 2609.15 | 2645.33 | 2608.89 | 0 |
| 1743195600 | 2604.03 | 10.58 | 0.41 | 2595.95 | 2606.48 | 2586.8 | 0 |
| 1743109200 | 2593.45 | -13.38 | -0.51 | 2604.45 | 2621.53 | 2589.44 | 0 |
| 1743022800 | 2606.83 | 15.09 | 0.58 | 2582.83 | 2610.26 | 2579.7399 | 0 |
| 1742936400 | 2591.7399 | -23.16 | -0.89 | 2616.7399 | 2619.65 | 2579.81 | 0 |
| 1742850000 | 2614.9 | 28.84 | 1.12 | 2580.52 | 2620.83 | 2574.89 | 0 |
| 1742590800 | 2586.06 | -16.19 | -0.62 | 2605.51 | 2613.44 | 2574.58 | 0 |
| 1742504400 | 2602.25 | 17.05 | 0.66 | 2600.42 | 2623.4699 | 2598.63 | 0 |
| 1742418000 | 2585.2 | 5.1 | 0.20 | 2587.04 | 2599.9 | 2574.58 | 0 |
| 1742331600 | 2580.1 | -1.86 | -0.07 | 2588 | 2605.11 | 2573.42 | 0 |
| 1742245200 | 2581.96 | 15.07 | 0.59 | 2565.23 | 2588.23 | 2558.18 | 0 |
| 1741986000 | 2566.89 | 16.96 | 0.67 | 2544.73 | 2571.18 | 2536.78 | 0 |
| 1741899600 | 2549.93 | -29.23 | -1.13 | 2590.48 | 2611.58 | 2546.86 | 0 |
| 1741813200 | 2579.16 | -11.92 | -0.46 | 2596.67 | 2605.82 | 2575.26 | 0 |
| 1741726800 | 2591.08 | -28.33 | -1.08 | 2619.79 | 2627.8 | 2582.33 | 0 |
| 1741640400 | 2619.41 | -13.06 | -0.50 | 2630.88 | 2649.11 | 2609.78 | 0 |
| 1741384800 | 2632.4699 | 18.1 | 0.69 | 2618.7399 | 2645.6 | 2618.04 | 0 |
| 1741298400 | 2614.37 | -59.46 | -2.22 | 2670.04 | 2676.14 | 2606.88 | 0 |
| 1741212000 | 2673.83 | -9.99 | -0.37 | 2681.15 | 2681.82 | 2649.31 | 0 |
| 1741125600 | 2683.82 | -39.8 | -1.46 | 2731.38 | 2742.21 | 2683.82 | 0 |
| 1741039200 | 2723.62 | 6.7 | 0.25 | 2714.61 | 2728.13 | 2700.7399 | 0 |
| 1740780000 | 2716.92 | 25.58 | 0.95 | 2695.26 | 2718.14 | 2694.3 | 0 |
| 1740693600 | 2691.34 | 36.52 | 1.38 | 2653.96 | 2695.2 | 2652.91 | 0 |
| 1740607200 | 2654.82 | 11.83 | 0.45 | 2652.33 | 2668.5 | 2644.65 | 0 |
| 1740520800 | 2642.9899 | 21.13 | 0.81 | 2629.33 | 2655.33 | 2624.94 | 0 |
| 1740434400 | 2621.86 | 12.3 | 0.47 | 2609.21 | 2630.37 | 2604.86 | 0 |
| 1740175200 | 2609.56 | 1.01 | 0.04 | 2612.48 | 2618.14 | 2596.35 | 0 |
| 1740088800 | 2608.55 | -7.82 | -0.30 | 2606.59 | 2612.07 | 2594.92 | 0 |
| 1740002400 | 2616.37 | -2.6 | -0.10 | 2613.58 | 2623.63 | 2604.29 | 0 |
| 1739916000 | 2618.9699 | 9.51 | 0.36 | 2607.85 | 2628.7399 | 2604.93 | 0 |
| 1739570400 | 2609.46 | -25.81 | -0.98 | 2629.39 | 2632.32 | 2607.65 | 0 |
| 1739484000 | 2635.27 | 19.93 | 0.76 | 2624.05 | 2642.13 | 2622.02 | 0 |
| 1739397600 | 2615.34 | -9.4 | -0.36 | 2631.06 | 2645.54 | 2607.88 | 0 |
| 1739311200 | 2624.7399 | 1.9 | 0.07 | 2618.2399 | 2624.7399 | 2605.56 | 0 |
| 1739224800 | 2622.84 | -5.03 | -0.19 | 2626.41 | 2628.48 | 2606.53 | 0 |
| 1738965600 | 2627.87 | -6.56 | -0.25 | 2630.4699 | 2636.77 | 2617.38 | 0 |
| 1738879200 | 2634.43 | 9.55 | 0.36 | 2638.12 | 2642.16 | 2622.2 | 0 |
| 1738792800 | 2624.88 | 21.15 | 0.81 | 2596.91 | 2632.18 | 2593.52 | 0 |
| 1738706400 | 2603.73 | -22.41 | -0.85 | 2618.81 | 2622.61 | 2591.3 | 0 |
| 1738620000 | 2626.14 | -3.14 | -0.12 | 2647.98 | 2653.05 | 2607.55 | 0 |
| 1738360800 | 2629.28 | -5.47 | -0.21 | 2626.48 | 2641.6 | 2619.98 | 0 |
| 1738274400 | 2634.75 | 40.3 | 1.55 | 2596.65 | 2643.11 | 2595.7 | 0 |
| 1738188000 | 2594.45 | -19.98 | -0.76 | 2622.83 | 2635.67 | 2588.64 | 0 |
| 1738101600 | 2614.43 | -0.63 | -0.02 | 2636.5 | 2640.9 | 2611.2399 | 0 |
| 1738015200 | 2615.06 | 35.62 | 1.38 | 2598.3 | 2619.46 | 2586.7 | 0 |
| 1737756000 | 2579.44 | 2.8 | 0.11 | 2567.48 | 2588.09 | 2563.56 | 0 |
| 1737669600 | 2576.64 | 14.94 | 0.58 | 2566.06 | 2580.67 | 2549.68 | 0 |
| 1737583200 | 2561.7 | -39.56 | -1.52 | 2602.14 | 2603.03 | 2559.76 | 0 |
| 1737496800 | 2601.26 | 13.24 | 0.51 | 2572.65 | 2606.33 | 2566.5 | 0 |
| 1737151200 | 2588.02 | 5.21 | 0.20 | 2584.91 | 2607.01 | 2583.4 | 0 |
| 1737064800 | 2582.81 | 43.27 | 1.70 | 2546.96 | 2583.87 | 2544.21 | 0 |
| 1736978400 | 2539.54 | -2.26 | -0.09 | 2543.48 | 2580.54 | 2532.51 | 0 |
| 1736892000 | 2541.8 | 6.63 | 0.26 | 2520.6 | 2547 | 2519.82 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
![Free TON [TON Crystal] (TONUSD)의 로고.](/common/images/company/COIN_TONUSD.png){kind=small}
