Hot Features
프리미엄
DJ Global ExAustralia Select RESI AUD (DJGXARAP)
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 |
|---|---|---|---|---|---|---|---|
| 1741212000 | 1698.51 | -4.98 | -0.29 | 1703.53 | 1704.24 | 1684.08 | 0 |
| 1741125600 | 1703.49 | -27.34 | -1.58 | 1735.61 | 1741.63 | 1702.96 | 0 |
| 1741039200 | 1730.83 | 4.06 | 0.24 | 1725.17 | 1733.68 | 1716.24 | 0 |
| 1740780000 | 1726.77 | 14.97 | 0.87 | 1714.1 | 1727.86 | 1713.24 | 0 |
| 1740693600 | 1711.8 | 22.19 | 1.31 | 1687.99 | 1714 | 1687.34 | 0 |
| 1740607200 | 1689.61 | 6.72 | 0.40 | 1687.82 | 1697.99 | 1683.06 | 0 |
| 1740520800 | 1682.89 | 12.48 | 0.75 | 1673.98 | 1690.32 | 1671.33 | 0 |
| 1740434400 | 1670.41 | 7.28 | 0.44 | 1662.13 | 1675.25 | 1659.51 | 0 |
| 1740175200 | 1663.13 | 1.62 | 0.10 | 1664.21 | 1667.8599 | 1654.08 | 0 |
| 1740088800 | 1661.51 | -5.47 | -0.33 | 1660.41 | 1663.92 | 1652.84 | 0 |
| 1740002400 | 1666.98 | -2.04 | -0.12 | 1665.68 | 1671.39 | 1659.32 | 0 |
| 1739916000 | 1669.02 | 5.92 | 0.36 | 1661.83 | 1675.55 | 1660.02 | 0 |
| 1739570400 | 1663.1 | -16.5 | -0.98 | 1675.23 | 1677.09 | 1662.59 | 0 |
| 1739484000 | 1679.6 | 12.06 | 0.72 | 1672.13 | 1682.07 | 1671.05 | 0 |
| 1739397600 | 1667.54 | -5.65 | -0.34 | 1676.88 | 1686.03 | 1662.46 | 0 |
| 1739311200 | 1673.19 | 1.11 | 0.07 | 1669.2 | 1673.44 | 1660.99 | 0 |
| 1739224800 | 1672.08 | -3.33 | -0.20 | 1673.83 | 1675.3 | 1661.64 | 0 |
| 1738965600 | 1675.41 | -3.42 | -0.20 | 1676.64 | 1680.66 | 1668.45 | 0 |
| 1738879200 | 1678.83 | 5.93 | 0.35 | 1681.1 | 1684.13 | 1671.31 | 0 |
| 1738792800 | 1672.9 | 13.21 | 0.80 | 1655.6 | 1677.68 | 1653.51 | 0 |
| 1738706400 | 1659.69 | -13.03 | -0.78 | 1669.8699 | 1671.96 | 1652.34 | 0 |
| 1738620000 | 1672.72 | -3.54 | -0.21 | 1687.6 | 1690.84 | 1662.24 | 0 |
| 1738360800 | 1676.26 | -5.55 | -0.33 | 1674.79 | 1684.21 | 1671.05 | 0 |
| 1738274400 | 1681.81 | 25.64 | 1.55 | 1656.53 | 1685.89 | 1655.91 | 0 |
| 1738188000 | 1656.17 | -12.25 | -0.73 | 1673.08 | 1681.28 | 1651.74 | 0 |
| 1738101600 | 1668.42 | 1.28 | 0.08 | 1681.08 | 1684.05 | 1665.78 | 0 |
| 1738015200 | 1667.14 | 22.25 | 1.35 | 1656.8 | 1670.3699 | 1649.3699 | 0 |
| 1737756000 | 1644.89 | 1.96 | 0.12 | 1637.95 | 1650.7 | 1635.3 | 0 |
| 1737669600 | 1642.93 | 9.06 | 0.55 | 1636.79 | 1643.59 | 1626.42 | 0 |
| 1737583200 | 1633.8699 | -25.06 | -1.51 | 1659.17 | 1659.73 | 1632.92 | 0 |
| 1737496800 | 1658.93 | 8.74 | 0.53 | 1640.81 | 1660.54 | 1636.63 | 0 |
| 1737151200 | 1650.19 | 3.56 | 0.22 | 1648.14 | 1662.69 | 1647.23 | 0 |
| 1737064800 | 1646.63 | 26.17 | 1.61 | 1624.54 | 1647.49 | 1622.77 | 0 |
| 1736978400 | 1620.46 | -0.45 | -0.03 | 1622 | 1645.65 | 1615.25 | 0 |
| 1736892000 | 1620.91 | 4.15 | 0.26 | 1607.72 | 1624.42 | 1607.24 | 0 |
| 1736805600 | 1616.76 | 5.98 | 0.37 | 1607.56 | 1618.17 | 1599.9 | 0 |
| 1736546400 | 1610.78 | -13.22 | -0.81 | 1628.83 | 1638.97 | 1606.22 | 0 |
| 1736373600 | 1624 | 1.56 | 0.10 | 1621.04 | 1627.15 | 1612.81 | 0 |
| 1736287200 | 1622.44 | -6.08 | -0.37 | 1620.7 | 1634.38 | 1618.32 | 0 |
| 1736200800 | 1628.52 | -25.15 | -1.52 | 1648.66 | 1649.84 | 1628.26 | 0 |
| 1735941600 | 1653.67 | 13.68 | 0.83 | 1640.79 | 1654.56 | 1635.15 | 0 |
| 1735855200 | 1639.99 | -16.78 | -1.01 | 1654.43 | 1654.57 | 1637.01 | 0 |
| 1735682400 | 1656.77 | 16.74 | 1.02 | 1641.56 | 1657.7 | 1640.09 | 0 |
| 1735596000 | 1640.03 | -7.59 | -0.46 | 1644.34 | 1647.33 | 1628.43 | 0 |
| 1735336800 | 1647.6199 | -11.25 | -0.68 | 1659.57 | 1664.81 | 1645.14 | 0 |
| 1735250400 | 1658.8699 | 6.16 | 0.37 | 1654.67 | 1660.67 | 1646.6199 | 0 |
| 1735077600 | 1652.71 | 17.37 | 1.06 | 1639.4 | 1653.08 | 1636.5 | 0 |
| 1734991200 | 1635.34 | 4.34 | 0.27 | 1631.08 | 1636.89 | 1627.64 | 0 |
| 1734732000 | 1631 | 22.09 | 1.37 | 1609.39 | 1641.79 | 1608.9 | 0 |
| 1734645600 | 1608.91 | -29.69 | -1.81 | 1628.89 | 1636.42 | 1608.09 | 0 |
| 1734559200 | 1638.6 | -24.92 | -1.50 | 1669.17 | 1673.35 | 1637.39 | 0 |
| 1734472800 | 1663.52 | 3.95 | 0.24 | 1663.3699 | 1673.26 | 1654.82 | 0 |
| 1734386400 | 1659.57 | -10.56 | -0.63 | 1665.91 | 1674.54 | 1658.68 | 0 |
| 1734127200 | 1670.13 | -2.45 | -0.15 | 1671.82 | 1675.26 | 1663.16 | 0 |
| 1734040800 | 1672.58 | -0.75 | -0.04 | 1663.29 | 1684.61 | 1660.74 | 0 |
| 1733954400 | 1673.33 | -5.37 | -0.32 | 1682.34 | 1689.63 | 1669.34 | 0 |
| 1733868000 | 1678.7 | -1.45 | -0.09 | 1690.37 | 1691.12 | 1672.88 | 0 |
| 1733781600 | 1680.15 | -12.88 | -0.76 | 1680.28 | 1682.87 | 1669.39 | 0 |
| 1733522400 | 1693.03 | 15.25 | 0.91 | 1685.6 | 1695.04 | 1680.98 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
