Hot Features
프리미엄
DJ Islamic Market Europe LargeCap (DJIEUL)
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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 4078.48 | 56.54 | 1.41 | 4093.68 | 4106.93 | 4031.97 | 0 |
| 1744318800 | 4021.94 | 224.63 | 5.92 | 4045.74 | 4057.86 | 3996.47 | 0 |
| 1744232400 | 3797.31 | -156.87 | -3.97 | 3859.92 | 3894.22 | 3783.89 | 0 |
| 1744146000 | 3954.18 | 124.6 | 3.25 | 3893.74 | 3983.67 | 3864.87 | 0 |
| 1744059600 | 3829.58 | -201.98 | -5.01 | 3828.35 | 4028.7 | 3806.54 | 0 |
| 1743800400 | 4031.56 | -200.5 | -4.74 | 4228.88 | 4229.13 | 4012.41 | 0 |
| 1743714000 | 4232.06 | -42.73 | -1.00 | 4252.6 | 4284.71 | 4229.36 | 0 |
| 1743627600 | 4274.79 | 2.79 | 0.07 | 4241.1899 | 4282.64 | 4219.27 | 0 |
| 1743541200 | 4272 | 44.26 | 1.05 | 4267.39 | 4296.71 | 4246.51 | 0 |
| 1743454800 | 4227.74 | -75.35 | -1.75 | 4272.47 | 4274.91 | 4214.05 | 0 |
| 1743195600 | 4303.09 | -9.78 | -0.23 | 4314.1899 | 4318.59 | 4290.85 | 0 |
| 1743109200 | 4312.87 | -10.21 | -0.24 | 4326.01 | 4328.4399 | 4273.18 | 0 |
| 1743022800 | 4323.08 | -73.47 | -1.67 | 4392.32 | 4395.16 | 4319.78 | 0 |
| 1742936400 | 4396.55 | 1.82 | 0.04 | 4389.26 | 4441.11 | 4387.09 | 0 |
| 1742850000 | 4394.7299 | -16.8 | -0.38 | 4421.45 | 4442.15 | 4385.12 | 0 |
| 1742590800 | 4411.53 | -44.1 | -0.99 | 4448.03 | 4450.53 | 4395.92 | 0 |
| 1742504400 | 4455.63 | -21.63 | -0.48 | 4472.24 | 4483.34 | 4434.77 | 0 |
| 1742418000 | 4477.26 | -1.1 | -0.02 | 4467.14 | 4481.74 | 4440.81 | 0 |
| 1742331600 | 4478.36 | 9.97 | 0.22 | 4466.55 | 4506.21 | 4448.83 | 0 |
| 1742245200 | 4468.39 | 56.79 | 1.29 | 4410.86 | 4470.86 | 4408.82 | 0 |
| 1741986000 | 4411.6 | 50.53 | 1.16 | 4355.37 | 4415.01 | 4353.38 | 0 |
| 1741899600 | 4361.07 | -24.85 | -0.57 | 4380.75 | 4411.33 | 4349.3 | 0 |
| 1741813200 | 4385.92 | 24.06 | 0.55 | 4355.66 | 4429.9799 | 4353.97 | 0 |
| 1741726800 | 4361.86 | -70.51 | -1.59 | 4445.75 | 4458.83 | 4357.05 | 0 |
| 1741640400 | 4432.37 | -81.09 | -1.80 | 4509.9799 | 4519.6899 | 4423.14 | 0 |
| 1741384800 | 4513.46 | 9.43 | 0.21 | 4491.2299 | 4532.18 | 4481.32 | 0 |
| 1741298400 | 4504.03 | -27.1 | -0.60 | 4519.57 | 4528.11 | 4467.09 | 0 |
| 1741212000 | 4531.13 | 76.76 | 1.72 | 4514.06 | 4543.16 | 4504.95 | 0 |
| 1741125600 | 4454.37 | -23.05 | -0.51 | 4470.08 | 4480.56 | 4422.47 | 0 |
| 1741039200 | 4477.42 | 85.84 | 1.95 | 4390.84 | 4495.26 | 4385.84 | 0 |
| 1740780000 | 4391.58 | -15.67 | -0.36 | 4376.47 | 4403.86 | 4374.84 | 0 |
| 1740693600 | 4407.25 | -73.18 | -1.63 | 4436.6899 | 4454.5 | 4400.4 | 0 |
| 1740607200 | 4480.43 | -6.23 | -0.14 | 4485.47 | 4501.16 | 4473.65 | 0 |
| 1740520800 | 4486.66 | 18.74 | 0.42 | 4470.45 | 4497.74 | 4460.46 | 0 |
| 1740434400 | 4467.92 | -8.02 | -0.18 | 4477.22 | 4490.2299 | 4443.52 | 0 |
| 1740175200 | 4475.9399 | 23.13 | 0.52 | 4455.03 | 4484.58 | 4451.74 | 0 |
| 1740088800 | 4452.81 | 31.09 | 0.70 | 4426.54 | 4453.72 | 4419.62 | 0 |
| 1740002400 | 4421.72 | -28.54 | -0.64 | 4451.34 | 4453.51 | 4411.24 | 0 |
| 1739916000 | 4450.26 | -0.99 | -0.02 | 4451.74 | 4471.56 | 4437.66 | 0 |
| 1739570400 | 4451.25 | -19.79 | -0.44 | 4468.6 | 4482.47 | 4447.78 | 0 |
| 1739484000 | 4471.04 | 85.92 | 1.96 | 4413.54 | 4472.9799 | 4405.9799 | 0 |
| 1739397600 | 4385.12 | 5.71 | 0.13 | 4386.55 | 4399.4799 | 4329.45 | 0 |
| 1739311200 | 4379.41 | 31.68 | 0.73 | 4349.1899 | 4384.86 | 4346.1899 | 0 |
| 1739224800 | 4347.7299 | 12.95 | 0.30 | 4337.66 | 4356.71 | 4332.61 | 0 |
| 1738965600 | 4334.78 | -55.44 | -1.26 | 4378.97 | 4385.88 | 4325.8 | 0 |
| 1738879200 | 4390.22 | 27.92 | 0.64 | 4368.14 | 4395.22 | 4356.35 | 0 |
| 1738792800 | 4362.3 | 49.37 | 1.14 | 4326.58 | 4368.65 | 4319.17 | 0 |
| 1738706400 | 4312.93 | 39.19 | 0.92 | 4268.4799 | 4317.93 | 4255.33 | 0 |
| 1738620000 | 4273.74 | -50.34 | -1.16 | 4223.12 | 4290.32 | 4212.79 | 0 |
| 1738360800 | 4324.08 | 3.56 | 0.08 | 4345.25 | 4355.66 | 4321.17 | 0 |
| 1738274400 | 4320.52 | 29.32 | 0.68 | 4313.03 | 4336.12 | 4301.2 | 0 |
| 1738188000 | 4291.2 | 29.08 | 0.68 | 4308.26 | 4313.16 | 4279.39 | 0 |
| 1738101600 | 4262.12 | -23.99 | -0.56 | 4272.05 | 4296.29 | 4256.4 | 0 |
| 1738015200 | 4286.11 | -19.24 | -0.45 | 4238.31 | 4296.39 | 4237.33 | 0 |
| 1737756000 | 4305.35 | 44.26 | 1.04 | 4301.77 | 4334.89 | 4295.1899 | 0 |
| 1737669600 | 4261.09 | -1.23 | -0.03 | 4247.7299 | 4269.16 | 4232.92 | 0 |
| 1737583200 | 4262.32 | 37.88 | 0.90 | 4260.74 | 4290.43 | 4254.17 | 0 |
| 1737496800 | 4224.4399 | 83.02 | 2.00 | 4182.31 | 4226.4799 | 4174.43 | 0 |
| 1737151200 | 4141.42 | -3.2 | -0.08 | 4150.93 | 4166.75 | 4141.12 | 0 |
| 1737064800 | 4144.62 | 60.66 | 1.49 | 4114.5 | 4151.31 | 4109.74 | 0 |
| 1736978400 | 4083.96 | 37.18 | 0.92 | 4047.42 | 4106.7299 | 4044.11 | 0 |
| 1736892000 | 4046.78 | 12.04 | 0.30 | 4079.11 | 4079.85 | 4030.66 | 0 |
| 1736805600 | 4034.74 | -49.42 | -1.21 | 4030.62 | 4036.12 | 4009.03 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
