Hot Features
프리미엄
DJ Islamic Market Canada (DJICA)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 2732.91 | 7.95 | 0.29 | 2723.07 | 2748 | 2711.96 | 0 |
| 1737064800 | 2724.96 | -14.34 | -0.52 | 2730.35 | 2742.52 | 2721.25 | 0 |
| 1736978400 | 2739.3 | 26.03 | 0.96 | 2714.9699 | 2757.52 | 2710.62 | 0 |
| 1736892000 | 2713.27 | 15.82 | 0.59 | 2703.84 | 2718.2199 | 2694.85 | 0 |
| 1736805600 | 2697.45 | -33.58 | -1.23 | 2730.84 | 2737.1 | 2691.32 | 0 |
| 1736546400 | 2731.03 | -28.27 | -1.02 | 2758.87 | 2762.71 | 2717.68 | 0 |
| 1736373600 | 2759.3 | 15.74 | 0.57 | 2743.95 | 2760.7399 | 2726.43 | 0 |
| 1736287200 | 2743.56 | -22.99 | -0.83 | 2769.65 | 2795.17 | 2731.45 | 0 |
| 1736200800 | 2766.55 | 26.1 | 0.95 | 2751.7 | 2787.68 | 2751.12 | 0 |
| 1735941600 | 2740.45 | 14.71 | 0.54 | 2727.06 | 2741.01 | 2719.9699 | 0 |
| 1735855200 | 2725.7399 | 33.98 | 1.26 | 2683.92 | 2738.82 | 2681.32 | 0 |
| 1735682400 | 2691.76 | 9.33 | 0.35 | 2678.14 | 2696.82 | 2672.75 | 0 |
| 1735596000 | 2682.43 | -18.24 | -0.68 | 2702.35 | 2708.75 | 2657.66 | 0 |
| 1735336800 | 2700.67 | -24.99 | -0.92 | 2718.65 | 2723.95 | 2685.62 | 0 |
| 1735250400 | 2725.66 | 0 | 0.00 | 2725.66 | 2725.66 | 2725.66 | 0 |
| 1735077600 | 2725.66 | 19.51 | 0.72 | 2713.04 | 2726.04 | 2693.82 | 0 |
| 1734991200 | 2706.15 | 22.58 | 0.84 | 2680.78 | 2707 | 2665.29 | 0 |
| 1734732000 | 2683.57 | 21.71 | 0.82 | 2665 | 2706.57 | 2643.57 | 0 |
| 1734645600 | 2661.86 | -19.14 | -0.71 | 2687.7 | 2712.75 | 2660.44 | 0 |
| 1734559200 | 2681 | -104.26 | -3.74 | 2783.7 | 2788.38 | 2677.79 | 0 |
| 1734472800 | 2785.26 | -5.11 | -0.18 | 2782.17 | 2787.7199 | 2763.31 | 0 |
| 1734386400 | 2790.37 | -19.48 | -0.69 | 2811.63 | 2812.81 | 2788.4 | 0 |
| 1734127200 | 2809.85 | -24.35 | -0.86 | 2833.01 | 2836 | 2800.79 | 0 |
| 1734040800 | 2834.2 | -50.75 | -1.76 | 2886.9899 | 2890.87 | 2830.57 | 0 |
| 1733954400 | 2884.95 | 42.18 | 1.48 | 2841.36 | 2885.16 | 2839.16 | 0 |
| 1733868000 | 2842.77 | -18.8 | -0.66 | 2858.34 | 2865.93 | 2841.08 | 0 |
| 1733781600 | 2861.57 | -12.56 | -0.44 | 2873.52 | 2907.89 | 2859.1 | 0 |
| 1733522400 | 2874.13 | -22.19 | -0.77 | 2893.85 | 2903.04 | 2873.21 | 0 |
| 1733436000 | 2896.32 | 9.15 | 0.32 | 2888.81 | 2902.57 | 2879.93 | 0 |
| 1733349600 | 2887.17 | -2.47 | -0.09 | 2890.05 | 2905.6 | 2876.69 | 0 |
| 1733263200 | 2889.64 | 4.07 | 0.14 | 2890.51 | 2904.77 | 2879.1 | 0 |
| 1733176800 | 2885.57 | -28.53 | -0.98 | 2905.39 | 2912.54 | 2870.21 | 0 |
| 1732917600 | 2914.1 | 35.02 | 1.22 | 2896.31 | 2924.67 | 2886.94 | 0 |
| 1732744800 | 2879.08 | 8.4 | 0.29 | 2874.15 | 2889.67 | 2869.27 | 0 |
| 1732658400 | 2870.68 | -18.78 | -0.65 | 2858.8 | 2874.4899 | 2842.17 | 0 |
| 1732572000 | 2889.46 | -10.32 | -0.36 | 2900.19 | 2904.9699 | 2877.54 | 0 |
| 1732312800 | 2899.78 | 11.58 | 0.40 | 2889.44 | 2900.51 | 2878.11 | 0 |
| 1732226400 | 2888.2 | 54.92 | 1.94 | 2836.94 | 2889.66 | 2833.08 | 0 |
| 1732140000 | 2833.28 | 3.14 | 0.11 | 2829.53 | 2833.28 | 2808.95 | 0 |
| 1732053600 | 2830.14 | 12.83 | 0.46 | 2818.71 | 2832.73 | 2799.89 | 0 |
| 1731967200 | 2817.31 | 31.89 | 1.14 | 2785.62 | 2827.46 | 2782.86 | 0 |
| 1731708000 | 2785.42 | -28.55 | -1.01 | 2813.17 | 2818.78 | 2776.8 | 0 |
| 1731621600 | 2813.9699 | -22.02 | -0.78 | 2837 | 2850.73 | 2810.84 | 0 |
| 1731535200 | 2835.9899 | 10.67 | 0.38 | 2821.48 | 2838.76 | 2809.01 | 0 |
| 1731448800 | 2825.32 | 54.1 | 1.95 | 2763.88 | 2843.4 | 2762.4899 | 0 |
| 1731362400 | 2771.2199 | -14.44 | -0.52 | 2782.46 | 2787.63 | 2763.42 | 0 |
| 1731103200 | 2785.66 | -27.68 | -0.98 | 2807.46 | 2809.4899 | 2771.84 | 0 |
| 1731016800 | 2813.34 | 44.93 | 1.62 | 2781.98 | 2819.87 | 2777.17 | 0 |
| 1730930400 | 2768.41 | 6.79 | 0.25 | 2745.35 | 2770.63 | 2720.64 | 0 |
| 1730844000 | 2761.62 | 22.92 | 0.84 | 2741.66 | 2762.4699 | 2741.46 | 0 |
| 1730757600 | 2738.7 | 11.84 | 0.43 | 2736.27 | 2752.05 | 2726.96 | 0 |
| 1730494800 | 2726.86 | -0.68 | -0.02 | 2725 | 2754.06 | 2724.02 | 0 |
| 1730408400 | 2727.54 | -52.56 | -1.89 | 2776.31 | 2780.5 | 2715.09 | 0 |
| 1730322000 | 2780.1 | -12.17 | -0.44 | 2792.4699 | 2795.88 | 2767.6 | 0 |
| 1730235600 | 2792.27 | 11.5 | 0.41 | 2781.17 | 2797.9899 | 2771.01 | 0 |
| 1730149200 | 2780.77 | 3.99 | 0.14 | 2778.38 | 2784.48 | 2756.8 | 0 |
| 1729890000 | 2776.78 | -17.37 | -0.62 | 2794.75 | 2802.96 | 2774.59 | 0 |
| 1729803600 | 2794.15 | -0.38 | -0.01 | 2798.57 | 2806.57 | 2763.68 | 0 |
| 1729717200 | 2794.53 | -31.48 | -1.11 | 2826.01 | 2826.01 | 2779.02 | 0 |
| 1729630800 | 2826.01 | 6.56 | 0.23 | 2820.88 | 2826.53 | 2807.89 | 0 |
| 1729544400 | 2819.45 | -11.91 | -0.42 | 2829.11 | 2847.62 | 2813.91 | 0 |
