Hot Features
프리미엄
DJ Global Titans 50 Index EUR (DJGTE)
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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 886.15 | 1.93 | 0.22 | 885.22 | 888.69 | 878.31 | 0 |
| 1732053600 | 884.22 | 7.87 | 0.90 | 877.72 | 884.56 | 872.65 | 0 |
| 1731967200 | 876.35 | -1.73 | -0.20 | 876.09 | 879.88 | 873.66 | 0 |
| 1731708000 | 878.08 | -16.66 | -1.86 | 891.29 | 892.68 | 873.42 | 0 |
| 1731621600 | 894.74 | -0.93 | -0.10 | 897.35 | 901.42 | 891.71 | 0 |
| 1731535200 | 895.67 | 3.55 | 0.40 | 892.76 | 899.92 | 888.83 | 0 |
| 1731448800 | 892.12 | 0.33 | 0.04 | 892.59 | 895.17 | 889.15 | 0 |
| 1731362400 | 891.79 | 2.97 | 0.33 | 891.59 | 895.81 | 889 | 0 |
| 1731103200 | 888.82 | 7.17 | 0.81 | 884.43 | 891.92 | 882.23 | 0 |
| 1731016800 | 881.65 | 4.82 | 0.55 | 874.45 | 883.66 | 872.84 | 0 |
| 1730930400 | 876.83 | 31.86 | 3.77 | 859.12 | 877.12 | 857.11 | 0 |
| 1730844000 | 844.97 | 3.85 | 0.46 | 840.1 | 845.89 | 837.9 | 0 |
| 1730757600 | 841.12 | -6.38 | -0.75 | 843.79 | 844.58 | 838.72 | 0 |
| 1730494800 | 847.5 | 8.97 | 1.07 | 838.19 | 851.65 | 837.27 | 0 |
| 1730408400 | 838.53 | -20.97 | -2.44 | 859.75 | 859.75 | 838.38 | 0 |
| 1730322000 | 859.5 | -5.43 | -0.63 | 864.26 | 866.18 | 858.97 | 0 |
| 1730235600 | 864.93 | 3.37 | 0.39 | 861.69 | 866.93 | 860.55 | 0 |
| 1730149200 | 861.56 | -0.53 | -0.06 | 862.12 | 865.3 | 859.52 | 0 |
| 1729890000 | 862.09 | 4.74 | 0.55 | 857.23 | 866.26 | 856.27 | 0 |
| 1729803600 | 857.35 | 0.37 | 0.04 | 856.67 | 858.92 | 854.71 | 0 |
| 1729717200 | 856.98 | -10.86 | -1.25 | 868.88 | 870.06 | 853.62 | 0 |
| 1729630800 | 867.84 | 3.52 | 0.41 | 862.82 | 869.23 | 859.6 | 0 |
| 1729544400 | 864.32 | 4.79 | 0.56 | 860.85 | 864.49 | 858.18 | 0 |
| 1729285200 | 859.53 | 2.33 | 0.27 | 858.18 | 861.24 | 856.4 | 0 |
| 1729198800 | 857.2 | 3.69 | 0.43 | 853.37 | 863.82 | 852.8 | 0 |
| 1729112400 | 853.51 | 1.88 | 0.22 | 850.32 | 854.24 | 845.27 | 0 |
| 1729026000 | 851.63 | -6.25 | -0.73 | 859.72 | 860.18 | 849.16 | 0 |
| 1728939600 | 857.88 | 7.68 | 0.90 | 850.96 | 860.02 | 850.17 | 0 |
| 1728680400 | 850.2 | 2.46 | 0.29 | 848.32 | 851.33 | 845.71 | 0 |
| 1728594000 | 847.74 | 0.25 | 0.03 | 848.08 | 850.47 | 843.85 | 0 |
| 1728507600 | 847.49 | 7.26 | 0.86 | 842.09 | 848.14 | 839.88 | 0 |
| 1728421200 | 840.23 | 7.55 | 0.91 | 830.85 | 841.13 | 829.89 | 0 |
| 1728334800 | 832.68 | -5.49 | -0.65 | 840.14 | 840.89 | 832.19 | 0 |
| 1728075600 | 838.17 | 10.58 | 1.28 | 827.11 | 838.52 | 826.46 | 0 |
| 1727989200 | 827.59 | 0.88 | 0.11 | 827.33 | 830.3 | 824.13 | 0 |
| 1727902800 | 826.71 | 1.49 | 0.18 | 825.97 | 828.72 | 821.38 | 0 |
| 1727816400 | 825.22 | -2.43 | -0.29 | 829.12 | 832.75 | 821.31 | 0 |
| 1727730000 | 827.65 | 2.32 | 0.28 | 823.13 | 828.04 | 818.9 | 0 |
| 1727470800 | 825.33 | -1.69 | -0.20 | 829.7 | 830.34 | 823.97 | 0 |
| 1727384400 | 827.02 | -0.05 | -0.01 | 827.27 | 832.81 | 823.68 | 0 |
| 1727298000 | 827.07 | 3.3 | 0.40 | 823.6 | 827.35 | 821.74 | 0 |
| 1727211600 | 823.77 | -0.36 | -0.04 | 824.39 | 825.82 | 818.04 | 0 |
| 1727125200 | 824.13 | 5.06 | 0.62 | 822.04 | 824.42 | 820.43 | 0 |
| 1726866000 | 819.07 | -1.34 | -0.16 | 819.67 | 821.06 | 815.68 | 0 |
| 1726779600 | 820.41 | 12.34 | 1.53 | 807.77 | 824.15 | 805.82 | 0 |
| 1726693200 | 808.07 | -3.04 | -0.37 | 810.47 | 813.69 | 806.8 | 0 |
| 1726606800 | 811.11 | 0.57 | 0.07 | 810.83 | 815.96 | 808.15 | 0 |
| 1726520400 | 810.54 | -4.02 | -0.49 | 812.58 | 812.73 | 805.51 | 0 |
| 1726261200 | 814.56 | 1.59 | 0.20 | 813.02 | 815.78 | 811.46 | 0 |
| 1726174800 | 812.97 | 6.19 | 0.77 | 809.23 | 814.79 | 806.29 | 0 |
| 1726088400 | 806.78 | 11.66 | 1.47 | 793.46 | 807.61 | 786.36 | 0 |
| 1726002000 | 795.12 | 5.13 | 0.65 | 789.62 | 796.75 | 787.8 | 0 |
| 1725915600 | 789.99 | 10.02 | 1.28 | 781.26 | 791.36 | 780.95 | 0 |
| 1725656400 | 779.97 | -15.14 | -1.90 | 794.49 | 797.89 | 779.47 | 0 |
| 1725570000 | 795.11 | -1.52 | -0.19 | 796.24 | 803.59 | 793.04 | 0 |
| 1725483600 | 796.63 | -8.42 | -1.05 | 800.21 | 801.45 | 794.29 | 0 |
| 1725397200 | 805.05 | -17.43 | -2.12 | 821.09 | 822.72 | 801.82 | 0 |
| 1725051600 | 822.48 | 9.85 | 1.21 | 812.09 | 822.7 | 811.59 | 0 |
| 1724965200 | 812.63 | 1.4 | 0.17 | 809.55 | 821.77 | 809.48 | 0 |
| 1724878800 | 811.23 | -0.34 | -0.04 | 814.29 | 817.84 | 807.47 | 0 |
| 1724792400 | 811.57 | -1.46 | -0.18 | 812.53 | 814.08 | 809.01 | 0 |
| 1724706000 | 813.03 | -2.04 | -0.25 | 815.46 | 818.11 | 808.66 | 0 |
| 1724446800 | 815.07 | 2.24 | 0.28 | 811.66 | 820.15 | 809.5 | 0 |
| 1724360400 | 812.83 | -6.28 | -0.77 | 820.08 | 826.18 | 811.76 | 0 |
| 1724274000 | 819.11 | 0.14 | 0.02 | 818.68 | 823.2 | 815.27 | 0 |
