Hot Features
프리미엄
DJ Islamic Market Oil and Gas Total Return (DJIENET)
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 |
|---|---|---|---|---|---|---|---|
| 1738792800 | 5895.53 | 10.55 | 0.18 | 5886.17 | 5903.25 | 5857.76 | 0 |
| 1738706400 | 5884.9799 | 125 | 2.17 | 5767.9399 | 5898.4799 | 5740.84 | 0 |
| 1738620000 | 5759.9799 | -0.74 | -0.01 | 5739.91 | 5780.71 | 5674.62 | 0 |
| 1738360800 | 5760.72 | -126.53 | -2.15 | 5891.82 | 5893.4 | 5745.53 | 0 |
| 1738274400 | 5887.25 | 32.46 | 0.55 | 5859.67 | 5915.21 | 5855.2 | 0 |
| 1738188000 | 5854.79 | 14.59 | 0.25 | 5841.33 | 5865.3 | 5816.08 | 0 |
| 1738101600 | 5840.2 | -70.73 | -1.20 | 5908.85 | 5934.87 | 5819.03 | 0 |
| 1738015200 | 5910.93 | -8.72 | -0.15 | 5911.17 | 5940.13 | 5872.43 | 0 |
| 1737756000 | 5919.65 | -55.85 | -0.93 | 5975.67 | 5998.13 | 5913.8 | 0 |
| 1737669600 | 5975.5 | 6.49 | 0.11 | 5963.34 | 6025.08 | 5957.6899 | 0 |
| 1737583200 | 5969.01 | -84.32 | -1.39 | 6051.71 | 6055.01 | 5966.4399 | 0 |
| 1737496800 | 6053.33 | -41.69 | -0.68 | 6106.77 | 6107.87 | 6034.13 | 0 |
| 1737151200 | 6095.02 | 52.97 | 0.88 | 6052.99 | 6105.68 | 6037.06 | 0 |
| 1737064800 | 6042.05 | 6.56 | 0.11 | 6037.46 | 6049.79 | 6007.75 | 0 |
| 1736978400 | 6035.49 | 70.43 | 1.18 | 5969.89 | 6046.53 | 5968.76 | 0 |
| 1736892000 | 5965.06 | 36.6 | 0.62 | 5932.14 | 5965.82 | 5895.18 | 0 |
| 1736805600 | 5928.46 | 81.5 | 1.39 | 5851.97 | 5962.52 | 5848.68 | 0 |
| 1736546400 | 5846.96 | 9.84 | 0.17 | 5827.36 | 5959.05 | 5817.4 | 0 |
| 1736373600 | 5837.12 | -18.83 | -0.32 | 5863.3 | 5864.47 | 5797.92 | 0 |
| 1736287200 | 5855.95 | 70.25 | 1.21 | 5792.4 | 5887.68 | 5791.78 | 0 |
| 1736200800 | 5785.7 | 1.64 | 0.03 | 5781.97 | 5866.9399 | 5773.14 | 0 |
| 1735941600 | 5784.06 | 43.35 | 0.76 | 5748.71 | 5798.75 | 5746.85 | 0 |
| 1735855200 | 5740.71 | 56.19 | 0.99 | 5692.5 | 5784.01 | 5691.95 | 0 |
| 1735682400 | 5684.52 | 67.7 | 1.21 | 5618.72 | 5698.05 | 5617.14 | 0 |
| 1735596000 | 5616.82 | -3.38 | -0.06 | 5618.14 | 5640.36 | 5582.65 | 0 |
| 1735336800 | 5620.2 | 1.77 | 0.03 | 5621.9399 | 5676.32 | 5603.04 | 0 |
| 1735250400 | 5618.43 | -7.05 | -0.13 | 5622.59 | 5628 | 5595.68 | 0 |
| 1735077600 | 5625.4799 | 31.69 | 0.57 | 5596.28 | 5635.34 | 5572.42 | 0 |
| 1734991200 | 5593.79 | 42.19 | 0.76 | 5553.6899 | 5605.27 | 5525.14 | 0 |
| 1734732000 | 5551.6 | 20.21 | 0.37 | 5529.54 | 5571.07 | 5507.22 | 0 |
| 1734645600 | 5531.39 | -60.15 | -1.08 | 5583.65 | 5638.08 | 5525.4 | 0 |
| 1734559200 | 5591.54 | -119.45 | -2.09 | 5714.34 | 5731.9799 | 5590.03 | 0 |
| 1734472800 | 5710.99 | -56.53 | -0.98 | 5753.7299 | 5754.27 | 5667.74 | 0 |
| 1734386400 | 5767.52 | -105.48 | -1.80 | 5872.15 | 5872.67 | 5763.14 | 0 |
| 1734127200 | 5873 | -27.17 | -0.46 | 5904.59 | 5907.4399 | 5850.22 | 0 |
| 1734040800 | 5900.17 | -49.7 | -0.84 | 5948.08 | 5949.1 | 5886.95 | 0 |
| 1733954400 | 5949.87 | 2.17 | 0.04 | 5944.51 | 5959.36 | 5921.39 | 0 |
| 1733868000 | 5947.7 | -21.98 | -0.37 | 5965.2299 | 6003.71 | 5934.28 | 0 |
| 1733781600 | 5969.68 | 11.08 | 0.19 | 5958.7 | 6050.57 | 5958.33 | 0 |
| 1733522400 | 5958.6 | -106.78 | -1.76 | 6060.56 | 6061.1 | 5956.2 | 0 |
| 1733436000 | 6065.38 | 19.24 | 0.32 | 6051.5 | 6104.77 | 6047.67 | 0 |
| 1733349600 | 6046.14 | -142.64 | -2.30 | 6188.1 | 6188.36 | 6023.22 | 0 |
| 1733263200 | 6188.78 | 13.88 | 0.22 | 6187.97 | 6224.7299 | 6158.25 | 0 |
| 1733176800 | 6174.9 | -28.53 | -0.46 | 6202.74 | 6222.46 | 6130.67 | 0 |
| 1732917600 | 6203.43 | 21.7 | 0.35 | 6190.39 | 6216.21 | 6187.31 | 0 |
| 1732744800 | 6181.7299 | 7.09 | 0.11 | 6177.74 | 6227.61 | 6175.08 | 0 |
| 1732658400 | 6174.64 | -48.73 | -0.78 | 6208.8 | 6225.35 | 6154.34 | 0 |
| 1732572000 | 6223.37 | -88.16 | -1.40 | 6324.15 | 6331.02 | 6213.02 | 0 |
| 1732312800 | 6311.53 | 35.92 | 0.57 | 6285.49 | 6331.4 | 6274.47 | 0 |
| 1732226400 | 6275.61 | 43.14 | 0.69 | 6228.07 | 6309.65 | 6226.14 | 0 |
| 1732140000 | 6232.47 | 61.93 | 1.00 | 6170.55 | 6235.56 | 6168.25 | 0 |
| 1732053600 | 6170.54 | -44.62 | -0.72 | 6223.28 | 6223.4799 | 6151.46 | 0 |
| 1731967200 | 6215.16 | 55.23 | 0.90 | 6157.13 | 6230.3 | 6124.97 | 0 |
| 1731708000 | 6159.93 | -37.13 | -0.60 | 6201.52 | 6239.24 | 6150.24 | 0 |
| 1731621600 | 6197.06 | 45.46 | 0.74 | 6167.29 | 6208.92 | 6160.88 | 0 |
| 1731535200 | 6151.6 | 29.39 | 0.48 | 6115.65 | 6171.6899 | 6058.16 | 0 |
| 1731448800 | 6122.21 | -40.82 | -0.66 | 6156.41 | 6188.25 | 6115.16 | 0 |
| 1731362400 | 6163.03 | 6.28 | 0.10 | 6153.97 | 6196.5 | 6123.89 | 0 |
| 1731103200 | 6156.75 | -9.37 | -0.15 | 6156.29 | 6166.59 | 6115.06 | 0 |
| 1731016800 | 6166.12 | -0.59 | -0.01 | 6175.4399 | 6179.26 | 6115.67 | 0 |
| 1730930400 | 6166.71 | 135.07 | 2.24 | 6017.35 | 6198.16 | 6010.97 | 0 |
