Hot Features
프리미엄
DJ Islamic Market Euro LargeCap (DJIEZL)
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 |
|---|---|---|---|---|---|---|---|
| 1733176800 | 6193.86 | 33.34 | 0.54 | 6079.49 | 6203.86 | 6074.81 | 0 |
| 1732917600 | 6160.52 | 104.75 | 1.73 | 6077.29 | 6163.4 | 6063.34 | 0 |
| 1732744800 | 6055.77 | -2.12 | -0.03 | 6032.72 | 6070.9399 | 6001.4799 | 0 |
| 1732658400 | 6057.89 | -51.01 | -0.84 | 6052.93 | 6130.24 | 6039.02 | 0 |
| 1732572000 | 6108.9 | 68.51 | 1.13 | 6103.54 | 6137.33 | 6087.96 | 0 |
| 1732312800 | 6040.39 | 45.24 | 0.75 | 6045.83 | 6057.1 | 5942.91 | 0 |
| 1732226400 | 5995.15 | 20.94 | 0.35 | 5944.55 | 6008.34 | 5913.55 | 0 |
| 1732140000 | 5974.21 | -49.04 | -0.81 | 6051.31 | 6052.87 | 5946.27 | 0 |
| 1732053600 | 6023.25 | -25.09 | -0.41 | 6048.1 | 6048.1 | 5934.33 | 0 |
| 1731967200 | 6048.34 | 21.46 | 0.36 | 6032.8 | 6054.47 | 5977.93 | 0 |
| 1731708000 | 6026.88 | -128.87 | -2.09 | 6081.9399 | 6124.2 | 6020.06 | 0 |
| 1731621600 | 6155.75 | 87.19 | 1.44 | 6096.79 | 6188.56 | 6073.7 | 0 |
| 1731535200 | 6068.56 | -47.07 | -0.77 | 6087.56 | 6124.34 | 6017.1899 | 0 |
| 1731448800 | 6115.63 | -108.92 | -1.75 | 6161.12 | 6203.06 | 6098.82 | 0 |
| 1731362400 | 6224.55 | 17.1 | 0.28 | 6261.5 | 6265.63 | 6214.51 | 0 |
| 1731103200 | 6207.45 | -91.75 | -1.46 | 6299.93 | 6314.64 | 6188.33 | 0 |
| 1731016800 | 6299.2 | 145.19 | 2.36 | 6217.59 | 6319.68 | 6199.55 | 0 |
| 1730930400 | 6154.01 | -179.18 | -2.83 | 6323.59 | 6359.1 | 6147.08 | 0 |
| 1730844000 | 6333.1899 | 67.65 | 1.08 | 6266.2 | 6339.03 | 6266.2 | 0 |
| 1730757600 | 6265.54 | -30.33 | -0.48 | 6325.39 | 6347.11 | 6264.97 | 0 |
| 1730494800 | 6295.87 | 35.54 | 0.57 | 6257.49 | 6323.72 | 6250.79 | 0 |
| 1730408400 | 6260.33 | -87.32 | -1.38 | 6345.33 | 6350.54 | 6208.45 | 0 |
| 1730322000 | 6347.65 | -87.13 | -1.35 | 6438.31 | 6438.31 | 6312.9 | 0 |
| 1730235600 | 6434.78 | -13.1 | -0.20 | 6446.11 | 6492.49 | 6417.15 | 0 |
| 1730149200 | 6447.88 | 33.33 | 0.52 | 6416.31 | 6478.86 | 6414.55 | 0 |
| 1729890000 | 6414.55 | 9.4 | 0.15 | 6392.4799 | 6452.99 | 6382.42 | 0 |
| 1729803600 | 6405.15 | 14.5 | 0.23 | 6424.26 | 6454.99 | 6387.35 | 0 |
| 1729717200 | 6390.65 | -24.96 | -0.39 | 6404.07 | 6414.21 | 6359.8 | 0 |
| 1729630800 | 6415.61 | 12.46 | 0.19 | 6477.53 | 6495.86 | 6411.13 | 0 |
| 1729544400 | 6403.15 | -96.39 | -1.48 | 6484.4799 | 6502.79 | 6401.16 | 0 |
| 1729285200 | 6499.54 | 93.19 | 1.45 | 6436.76 | 6500.66 | 6436.76 | 0 |
| 1729198800 | 6406.35 | 36.68 | 0.58 | 6386.61 | 6435.36 | 6378.92 | 0 |
| 1729112400 | 6369.67 | -89.58 | -1.39 | 6399.57 | 6435.5 | 6366.09 | 0 |
| 1729026000 | 6459.25 | -269.76 | -4.01 | 6739.89 | 6747.59 | 6456.9799 | 0 |
| 1728939600 | 6729.01 | 68.8 | 1.03 | 6679.02 | 6748.64 | 6657.96 | 0 |
| 1728680400 | 6660.21 | 54.49 | 0.82 | 6595.65 | 6670.99 | 6588.35 | 0 |
| 1728594000 | 6605.72 | -44.11 | -0.66 | 6606.07 | 6619.01 | 6559.4799 | 0 |
| 1728507600 | 6649.83 | 37.81 | 0.57 | 6592.4 | 6660.11 | 6586.04 | 0 |
| 1728421200 | 6612.02 | 16.95 | 0.26 | 6560.91 | 6617.62 | 6549.28 | 0 |
| 1728334800 | 6595.07 | -17.5 | -0.26 | 6582.3 | 6612.78 | 6535.75 | 0 |
| 1728075600 | 6612.57 | -7.21 | -0.11 | 6613.81 | 6651.95 | 6596.57 | 0 |
| 1727989200 | 6619.78 | -87.68 | -1.31 | 6638.39 | 6660.95 | 6592.86 | 0 |
| 1727902800 | 6707.46 | 20.76 | 0.31 | 6705.4399 | 6732.35 | 6634.67 | 0 |
| 1727816400 | 6686.7 | -83.69 | -1.24 | 6781.25 | 6794.32 | 6654.65 | 0 |
| 1727730000 | 6770.39 | -100.21 | -1.46 | 6860.09 | 6865.98 | 6757.85 | 0 |
| 1727470800 | 6870.6 | 27.84 | 0.41 | 6819.97 | 6894.01 | 6809.08 | 0 |
| 1727384400 | 6842.76 | 200.89 | 3.02 | 6796.56 | 6861.96 | 6785.82 | 0 |
| 1727298000 | 6641.87 | -39.59 | -0.59 | 6661.16 | 6693.7299 | 6633.76 | 0 |
| 1727211600 | 6681.46 | 116.83 | 1.78 | 6643.88 | 6682.64 | 6617.36 | 0 |
| 1727125200 | 6564.63 | 11.2 | 0.17 | 6525.29 | 6599.56 | 6520.62 | 0 |
| 1726866000 | 6553.43 | -138.45 | -2.07 | 6649.76 | 6652.64 | 6526.55 | 0 |
| 1726779600 | 6691.88 | 215.99 | 3.34 | 6556.9 | 6694.83 | 6550.58 | 0 |
| 1726693200 | 6475.89 | -50.83 | -0.78 | 6505.21 | 6520.03 | 6466.77 | 0 |
| 1726606800 | 6526.72 | 33.15 | 0.51 | 6509.4399 | 6567.9799 | 6506.77 | 0 |
| 1726520400 | 6493.57 | -17.61 | -0.27 | 6514.5 | 6542.27 | 6479.89 | 0 |
| 1726261200 | 6511.18 | 53.87 | 0.83 | 6501.88 | 6525.31 | 6468.65 | 0 |
| 1726174800 | 6457.31 | 120.34 | 1.90 | 6444.02 | 6457.31 | 6400.5 | 0 |
| 1726088400 | 6336.97 | 42.26 | 0.67 | 6349.81 | 6388.89 | 6293.76 | 0 |
| 1726002000 | 6294.71 | -28.89 | -0.46 | 6343.89 | 6364.83 | 6286.38 | 0 |
| 1725915600 | 6323.6 | 12.94 | 0.21 | 6343.9 | 6365.68 | 6306.64 | 0 |
| 1725656400 | 6310.66 | -122.17 | -1.90 | 6406.04 | 6464.49 | 6299.74 | 0 |
| 1725570000 | 6432.83 | -84.4 | -1.30 | 6486.47 | 6501.6 | 6412.21 | 0 |
| 1725483600 | 6517.2299 | -114.6 | -1.73 | 6529.02 | 6547.66 | 6471.67 | 0 |
| 1725397200 | 6631.83 | -72.82 | -1.09 | 6749.91 | 6752.33 | 6623.66 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
