Hot Features
프리미엄
DJ Emerging Markets Consumer Titans Index EUR (DJECONE)
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 |
|---|---|---|---|---|---|---|---|
| 1742504400 | 2303.57 | -1.23 | -0.05 | 2294.94 | 2309.7 | 2294.48 | 0 |
| 1742418000 | 2304.8 | -3.88 | -0.17 | 2305.21 | 2312.58 | 2301.23 | 0 |
| 1742331600 | 2308.68 | 30.38 | 1.33 | 2312.41 | 2319.38 | 2306.36 | 0 |
| 1742245200 | 2278.3 | 0.96 | 0.04 | 2275.44 | 2281.59 | 2271.13 | 0 |
| 1741986000 | 2277.34 | 28.49 | 1.27 | 2277.78 | 2281.61 | 2262.45 | 0 |
| 1741899600 | 2248.85 | -3.07 | -0.14 | 2245.67 | 2251.54 | 2240.48 | 0 |
| 1741813200 | 2251.92 | 2.48 | 0.11 | 2239.91 | 2253.37 | 2238.9 | 0 |
| 1741726800 | 2249.44 | -16.8 | -0.74 | 2254.06 | 2256.67 | 2241.9899 | 0 |
| 1741640400 | 2266.2399 | -28.8 | -1.25 | 2275.46 | 2279.45 | 2262.43 | 0 |
| 1741384800 | 2295.04 | -16.31 | -0.71 | 2293.37 | 2296.76 | 2284.93 | 0 |
| 1741298400 | 2311.35 | 45.95 | 2.03 | 2304.06 | 2314.65 | 2296.75 | 0 |
| 1741212000 | 2265.4 | 9.73 | 0.43 | 2276.75 | 2278.95 | 2262.8 | 0 |
| 1741125600 | 2255.67 | -44.4 | -1.93 | 2271.5 | 2278.61 | 2254.57 | 0 |
| 1741039200 | 2300.07 | -12.85 | -0.56 | 2318.89 | 2321.12 | 2299.26 | 0 |
| 1740780000 | 2312.92 | -61.7 | -2.60 | 2322.4 | 2322.55 | 2306.46 | 0 |
| 1740693600 | 2374.62 | 1.83 | 0.08 | 2358.25 | 2376.9899 | 2355.62 | 0 |
| 1740607200 | 2372.79 | 41.57 | 1.78 | 2372.3 | 2379.89 | 2365.9 | 0 |
| 1740520800 | 2331.2199 | -35.25 | -1.49 | 2342.52 | 2344.52 | 2330.4 | 0 |
| 1740434400 | 2366.4699 | -18.11 | -0.76 | 2373.89 | 2379.33 | 2362.98 | 0 |
| 1740175200 | 2384.58 | 48.7 | 2.08 | 2375.5 | 2388.87 | 2374.73 | 0 |
| 1740088800 | 2335.88 | -29.87 | -1.26 | 2345.1 | 2350.36 | 2334.82 | 0 |
| 1740002400 | 2365.75 | -15.78 | -0.66 | 2368.84 | 2374.37 | 2363.26 | 0 |
| 1739916000 | 2381.53 | 17.9 | 0.76 | 2369.63 | 2384.4899 | 2369.2399 | 0 |
| 1739570400 | 2363.63 | 29.59 | 1.27 | 2357.9699 | 2365.63 | 2355.76 | 0 |
| 1739484000 | 2334.04 | -4.12 | -0.18 | 2335.31 | 2348.42 | 2331.81 | 0 |
| 1739397600 | 2338.16 | 13.57 | 0.58 | 2339.17 | 2347.4699 | 2328.57 | 0 |
| 1739311200 | 2324.59 | -29.41 | -1.25 | 2330.79 | 2331.44 | 2321.4 | 0 |
| 1739224800 | 2354 | 15.38 | 0.66 | 2349.81 | 2356.7399 | 2345.2399 | 0 |
| 1738965600 | 2338.62 | 20.01 | 0.86 | 2324.64 | 2343.78 | 2323.61 | 0 |
| 1738879200 | 2318.61 | 10.82 | 0.47 | 2313.41 | 2321.54 | 2312.57 | 0 |
| 1738792800 | 2307.79 | -24.59 | -1.05 | 2315.8 | 2316.94 | 2300.48 | 0 |
| 1738706400 | 2332.38 | 16.86 | 0.73 | 2333.85 | 2338.28 | 2329.19 | 0 |
| 1738620000 | 2315.52 | 25.32 | 1.11 | 2330.54 | 2334.23 | 2312.19 | 0 |
| 1738360800 | 2290.2 | 9.16 | 0.40 | 2293.15 | 2299.7399 | 2283.09 | 0 |
| 1738274400 | 2281.04 | 13.6 | 0.60 | 2268.9899 | 2282.69 | 2261.5 | 0 |
| 1738188000 | 2267.44 | 5.56 | 0.25 | 2267.14 | 2275.57 | 2262.69 | 0 |
| 1738101600 | 2261.88 | 21.47 | 0.96 | 2262.29 | 2264.9 | 2257.17 | 0 |
| 1738015200 | 2240.41 | 4.08 | 0.18 | 2239.09 | 2241.44 | 2227.29 | 0 |
| 1737756000 | 2236.33 | 1.2 | 0.05 | 2235.41 | 2238.33 | 2226.98 | 0 |
| 1737669600 | 2235.13 | -2.38 | -0.11 | 2240.9 | 2242.03 | 2233.53 | 0 |
| 1737583200 | 2237.51 | -6.96 | -0.31 | 2234.1 | 2238.64 | 2227.16 | 0 |
| 1737496800 | 2244.4699 | -7.62 | -0.34 | 2256.59 | 2260.54 | 2241.57 | 0 |
| 1737151200 | 2252.09 | 20.67 | 0.93 | 2240.7399 | 2252.63 | 2238.07 | 0 |
| 1737064800 | 2231.42 | -4.7 | -0.21 | 2239.25 | 2245.16 | 2230.26 | 0 |
| 1736978400 | 2236.12 | 15.78 | 0.71 | 2221.07 | 2237.81 | 2217.6 | 0 |
| 1736892000 | 2220.34 | 4.5 | 0.20 | 2227.65 | 2231.35 | 2220.3 | 0 |
| 1736805600 | 2215.84 | -12.27 | -0.55 | 2216.79 | 2223.7399 | 2213.53 | 0 |
| 1736546400 | 2228.11 | -11.79 | -0.53 | 2231.7199 | 2241.11 | 2222.46 | 0 |
| 1736373600 | 2239.9 | -8.32 | -0.37 | 2242.93 | 2251.29 | 2238.52 | 0 |
| 1736287200 | 2248.2199 | -2.24 | -0.10 | 2233.05 | 2248.7399 | 2226.87 | 0 |
| 1736200800 | 2250.46 | -21.13 | -0.93 | 2253.59 | 2255.4 | 2236.15 | 0 |
| 1735941600 | 2271.59 | -5.16 | -0.23 | 2281.1 | 2282.93 | 2270.83 | 0 |
| 1735855200 | 2276.75 | 31.88 | 1.42 | 2258.35 | 2286.75 | 2254.3 | 0 |
| 1735682400 | 2244.87 | 7.16 | 0.32 | 2233.63 | 2249.19 | 2228.66 | 0 |
| 1735596000 | 2237.71 | -13.5 | -0.60 | 2238.44 | 2247.95 | 2229.5 | 0 |
| 1735336800 | 2251.21 | -6.28 | -0.28 | 2257.3 | 2258.85 | 2249.27 | 0 |
| 1735250400 | 2257.4899 | -9.05 | -0.40 | 2267.13 | 2267.28 | 2256.08 | 0 |
| 1735077600 | 2266.54 | 8.65 | 0.38 | 2263.75 | 2267.7199 | 2262.28 | 0 |
| 1734991200 | 2257.89 | 11.14 | 0.50 | 2258.86 | 2265.05 | 2255.9 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
