Hot Features
프리미엄
DJ International Internet Index USD NTR (DJINTCUN)
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 | 215.66 | 0.27 | 0.13 | 216.05 | 216.33 | 213.45 | 0 |
| 1744318800 | 215.39 | 1.28 | 0.60 | 219.37 | 219.68 | 213.72 | 0 |
| 1744232400 | 214.11 | 6.43 | 3.10 | 208.27 | 214.87 | 205.69 | 0 |
| 1744146000 | 207.68 | 2.36 | 1.15 | 209.25 | 213.17 | 206.61 | 0 |
| 1744059600 | 205.32 | -17.07 | -7.68 | 204.64 | 211.3 | 201.42 | 0 |
| 1743800400 | 222.39 | -9.22 | -3.98 | 230.76 | 230.81 | 219.09 | 0 |
| 1743714000 | 231.61 | -9.74 | -4.04 | 238.85 | 239.32 | 231.17 | 0 |
| 1743627600 | 241.35 | 1.49 | 0.62 | 240.17 | 241.68 | 238.72 | 0 |
| 1743541200 | 239.86 | 3.78 | 1.60 | 238.93 | 240.38 | 238.04 | 0 |
| 1743454800 | 236.08 | -4.79 | -1.99 | 238.12 | 238.24 | 233.61 | 0 |
| 1743195600 | 240.87 | -4.47 | -1.82 | 244.73 | 244.77 | 240.54 | 0 |
| 1743109200 | 245.34 | 1.12 | 0.46 | 244.97 | 245.93 | 243.29 | 0 |
| 1743022800 | 244.22 | -2.04 | -0.83 | 247.37 | 247.64 | 243.74 | 0 |
| 1742936400 | 246.26 | -2.82 | -1.13 | 246.42 | 247.29 | 245.56 | 0 |
| 1742850000 | 249.08 | 2.32 | 0.94 | 248.15 | 249.61 | 247.14 | 0 |
| 1742590800 | 246.76 | -2.86 | -1.15 | 247.2 | 247.36 | 244.62 | 0 |
| 1742504400 | 249.62 | -5.5 | -2.16 | 249.78 | 249.98 | 247.02 | 0 |
| 1742418000 | 255.12 | 1 | 0.39 | 252.63 | 255.78 | 252.27 | 0 |
| 1742331600 | 254.12 | 3.18 | 1.27 | 255.75 | 256.83999 | 253.33 | 0 |
| 1742245200 | 250.94 | 3.71 | 1.50 | 247.86 | 251.45 | 247.43 | 0 |
| 1741986000 | 247.23 | 7.11 | 2.96 | 244.65 | 247.37 | 243.92 | 0 |
| 1741899600 | 240.12 | -3.71 | -1.52 | 241.7 | 241.88 | 239.3 | 0 |
| 1741813200 | 243.83 | 0.92 | 0.38 | 240.53 | 245.07 | 240.36 | 0 |
| 1741726800 | 242.91 | -0.3 | -0.12 | 242.38 | 244.12 | 241.14 | 0 |
| 1741640400 | 243.21 | -9.66 | -3.82 | 248.96 | 249.15 | 242.37 | 0 |
| 1741384800 | 252.87 | -3.38 | -1.32 | 254.11 | 254.78 | 250.58 | 0 |
| 1741298400 | 256.25 | 6.34 | 2.54 | 259.76 | 260 | 255.54 | 0 |
| 1741212000 | 249.91 | 8.35 | 3.46 | 246.72 | 250.13 | 246.31 | 0 |
| 1741125600 | 241.56 | -0.93 | -0.38 | 241.97 | 242.43 | 238.83 | 0 |
| 1741039200 | 242.49 | 0.13 | 0.05 | 243.55 | 245.96 | 241.74 | 0 |
| 1740780000 | 242.36 | -6.46 | -2.60 | 242.09 | 242.51 | 240.36 | 0 |
| 1740693600 | 248.82 | -3.73 | -1.48 | 250.63 | 251.05 | 248.09 | 0 |
| 1740607200 | 252.55 | 8.07 | 3.30 | 251.19 | 253.68 | 250.77 | 0 |
| 1740520800 | 244.48 | -5.83 | -2.33 | 246.06 | 246.5 | 242.88 | 0 |
| 1740434400 | 250.31 | -6.21 | -2.42 | 252.85 | 253.02 | 248.61 | 0 |
| 1740175200 | 256.52 | 6.48 | 2.59 | 258.45 | 259.45999 | 256.47 | 0 |
| 1740088800 | 250.04 | -4.67 | -1.83 | 250.81 | 251.83 | 249.45 | 0 |
| 1740002400 | 254.71 | -3.27 | -1.27 | 256.36 | 256.41 | 253.52 | 0 |
| 1739916000 | 257.98 | 3.8 | 1.50 | 257.29 | 258.56 | 256.45 | 0 |
| 1739570400 | 254.18 | 8.5 | 3.46 | 253.52 | 254.37 | 253.12 | 0 |
| 1739484000 | 245.68 | 5.97 | 2.49 | 242.39 | 245.73 | 242.33 | 0 |
| 1739397600 | 239.71 | 2.69 | 1.13 | 239.56 | 240.29 | 237.9 | 0 |
| 1739311200 | 237.02 | -0.63 | -0.27 | 236.09 | 237.51 | 234.61 | 0 |
| 1739224800 | 237.65 | 5.29 | 2.28 | 236.04 | 238.28 | 236.01 | 0 |
| 1738965600 | 232.36 | 0.99 | 0.43 | 233.01 | 233.81 | 232.01 | 0 |
| 1738879200 | 231.37 | 0.63 | 0.27 | 231.17 | 231.85 | 230.54 | 0 |
| 1738792800 | 230.74 | 0.46 | 0.20 | 230.28 | 230.84 | 229.56 | 0 |
| 1738706400 | 230.28 | 9.63 | 4.36 | 225.36 | 230.39 | 225.13 | 0 |
| 1738620000 | 220.65 | -1.67 | -0.75 | 220.85 | 221.39 | 218.64 | 0 |
| 1738360800 | 222.32 | -0.83 | -0.37 | 223.9 | 224.46 | 222.19 | 0 |
| 1738274400 | 223.15 | 1.95 | 0.88 | 221.43 | 223.82 | 221.2 | 0 |
| 1738188000 | 221.2 | 0.26 | 0.12 | 221.4 | 221.51 | 220.45 | 0 |
| 1738101600 | 220.94 | 4.3 | 1.98 | 217.25 | 221.02 | 217.22 | 0 |
| 1738015200 | 216.64 | 1.01 | 0.47 | 216.41 | 217.17 | 214.63 | 0 |
| 1737756000 | 215.63 | 3.89 | 1.84 | 213.97 | 215.96 | 213.65 | 0 |
| 1737669600 | 211.74 | 0.14 | 0.07 | 211.44 | 211.81 | 210.8 | 0 |
| 1737583200 | 211.6 | -2.21 | -1.03 | 211.48 | 212.48 | 211.48 | 0 |
| 1737496800 | 213.81 | 5.46 | 2.62 | 212.94 | 214.33 | 212.7 | 0 |
| 1737151200 | 208.35 | 1.39 | 0.67 | 207.3 | 209.33 | 207.25 | 0 |
| 1737064800 | 206.96 | 1.25 | 0.61 | 207.08 | 207.67 | 206.76 | 0 |
| 1736978400 | 205.71 | 3.13 | 1.55 | 203.38 | 205.98 | 203.36 | 0 |
| 1736892000 | 202.58 | 4.32 | 2.18 | 201.77 | 203.07 | 201.44 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
