Hot Features
프리미엄
DJ Industrial Average Inverse CarryFree Daily Index HKD (DJIPICFH)
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 | 1307.53 | -21.07 | -1.59 | 1328.31 | 1339.57 | 1301.19 | 0 |
| 1744318800 | 1328.6 | 31.87 | 2.46 | 1296.5 | 1365.71 | 1296.5 | 0 |
| 1744232400 | 1296.73 | -112.45 | -7.98 | 1406.02 | 1419.68 | 1290.5 | 0 |
| 1744146000 | 1409.18 | 12.11 | 0.87 | 1397.29 | 1428.84 | 1343.74 | 0 |
| 1744059600 | 1397.07 | 11.57 | 0.84 | 1384.85 | 1446.05 | 1352.6199 | 0 |
| 1743800400 | 1385.5 | 71.85 | 5.47 | 1313.01 | 1386.94 | 1313.01 | 0 |
| 1743714000 | 1313.65 | 49.45 | 3.91 | 1263.35 | 1314.65 | 1263.35 | 0 |
| 1743627600 | 1264.2 | -6.98 | -0.55 | 1271.31 | 1282.2 | 1259.57 | 0 |
| 1743541200 | 1271.18 | 0.39 | 0.03 | 1270.75 | 1285.29 | 1266.57 | 0 |
| 1743454800 | 1270.79 | -12.56 | -0.98 | 1283.34 | 1296.79 | 1266.22 | 0 |
| 1743195600 | 1283.35 | 21.89 | 1.74 | 1261.97 | 1284.91 | 1261.97 | 0 |
| 1743109200 | 1261.46 | 4.51 | 0.36 | 1256.95 | 1266.1 | 1254.89 | 0 |
| 1743022800 | 1256.95 | 4.13 | 0.33 | 1252.98 | 1260.73 | 1246.1099 | 0 |
| 1742936400 | 1252.82 | -0.05 | -0.00 | 1252.88 | 1257.05 | 1249.56 | 0 |
| 1742850000 | 1252.8699 | -17.88 | -1.41 | 1270.8699 | 1270.8699 | 1251.34 | 0 |
| 1742590800 | 1270.75 | -0.94 | -0.07 | 1271.84 | 1287.47 | 1269.99 | 0 |
| 1742504400 | 1271.69 | 0.67 | 0.05 | 1271.23 | 1279.34 | 1262.76 | 0 |
| 1742418000 | 1271.02 | -11.63 | -0.91 | 1282.8 | 1282.8 | 1264.3699 | 0 |
| 1742331600 | 1282.65 | 7.85 | 0.62 | 1274.8 | 1287.7 | 1274.8 | 0 |
| 1742245200 | 1274.8 | -11.4 | -0.89 | 1285.77 | 1288.1099 | 1269.47 | 0 |
| 1741986000 | 1286.2 | -21.54 | -1.65 | 1307.82 | 1307.82 | 1284.94 | 0 |
| 1741899600 | 1307.74 | 17.28 | 1.34 | 1290.93 | 1312.49 | 1290.72 | 0 |
| 1741813200 | 1290.46 | 2.3 | 0.18 | 1288.04 | 1301.04 | 1279.2 | 0 |
| 1741726800 | 1288.16 | 14.94 | 1.17 | 1273.45 | 1295.94 | 1273.45 | 0 |
| 1741640400 | 1273.22 | 25.55 | 2.05 | 1247.15 | 1281.84 | 1247.15 | 0 |
| 1741384800 | 1247.67 | -6.75 | -0.54 | 1254.06 | 1266.3699 | 1244.99 | 0 |
| 1741298400 | 1254.42 | 12.51 | 1.01 | 1242.09 | 1260.02 | 1242.06 | 0 |
| 1741212000 | 1241.91 | -14.4 | -1.15 | 1256.31 | 1259.35 | 1238.29 | 0 |
| 1741125600 | 1256.31 | 18.21 | 1.47 | 1237.33 | 1261.46 | 1237.33 | 0 |
| 1741039200 | 1238.1 | 18.15 | 1.49 | 1219.75 | 1245.55 | 1214.43 | 0 |
| 1740780000 | 1219.95 | -17.24 | -1.39 | 1237.27 | 1241.18 | 1219.07 | 0 |
| 1740693600 | 1237.19 | 6.12 | 0.50 | 1231.31 | 1237.54 | 1218.71 | 0 |
| 1740607200 | 1231.07 | 5.22 | 0.43 | 1225.82 | 1234.28 | 1218.95 | 0 |
| 1740520800 | 1225.85 | -4.72 | -0.38 | 1230.57 | 1235.48 | 1221.89 | 0 |
| 1740434400 | 1230.57 | -0.1 | -0.01 | 1231.3 | 1233.69 | 1223.79 | 0 |
| 1740175200 | 1230.67 | 19.5 | 1.61 | 1210.33 | 1232.79 | 1210.33 | 0 |
| 1740088800 | 1211.17 | 11.88 | 0.99 | 1199.1 | 1217.35 | 1199.1 | 0 |
| 1740002400 | 1199.29 | -1.36 | -0.11 | 1201.1199 | 1207.77 | 1199.18 | 0 |
| 1739916000 | 1200.65 | -1.87 | -0.16 | 1201.21 | 1207.08 | 1199.72 | 0 |
| 1739570400 | 1202.52 | 3.91 | 0.33 | 1197.88 | 1203.52 | 1196.39 | 0 |
| 1739484000 | 1198.6099 | -9.63 | -0.80 | 1208.13 | 1208.13 | 1197.18 | 0 |
| 1739397600 | 1208.24 | 5.73 | 0.48 | 1202.33 | 1215.58 | 1202.33 | 0 |
| 1739311200 | 1202.51 | -2.91 | -0.24 | 1206 | 1210.1 | 1201.31 | 0 |
| 1739224800 | 1205.42 | -4.83 | -0.40 | 1210.09 | 1210.09 | 1201.3599 | 0 |
| 1738965600 | 1210.25 | 12.51 | 1.04 | 1198.1099 | 1210.84 | 1195.22 | 0 |
| 1738879200 | 1197.74 | 3.33 | 0.28 | 1194.41 | 1203.02 | 1191.93 | 0 |
| 1738792800 | 1194.41 | -8.61 | -0.72 | 1203.08 | 1208.53 | 1194.14 | 0 |
| 1738706400 | 1203.02 | -4.51 | -0.37 | 1206.71 | 1209.22 | 1201.93 | 0 |
| 1738620000 | 1207.53 | 3.4 | 0.28 | 1204.44 | 1222.3699 | 1202.8599 | 0 |
| 1738360800 | 1204.13 | 9.07 | 0.76 | 1195.15 | 1205.1099 | 1190.92 | 0 |
| 1738274400 | 1195.06 | -4.55 | -0.38 | 1199.53 | 1201.55 | 1191.66 | 0 |
| 1738188000 | 1199.6099 | 3.86 | 0.32 | 1195.89 | 1203.22 | 1192.96 | 0 |
| 1738101600 | 1195.75 | -3.43 | -0.29 | 1199.55 | 1201.94 | 1192.51 | 0 |
| 1738015200 | 1199.18 | -7.77 | -0.64 | 1206.81 | 1216.06 | 1198.93 | 0 |
| 1737756000 | 1206.95 | 3.66 | 0.30 | 1203.3699 | 1209.5 | 1203.3699 | 0 |
| 1737669600 | 1203.29 | -11.12 | -0.92 | 1214.6 | 1214.6 | 1203.29 | 0 |
| 1737583200 | 1214.41 | -3.14 | -0.26 | 1217.89 | 1217.89 | 1212.95 | 0 |
| 1737496800 | 1217.55 | -15.35 | -1.25 | 1232.85 | 1232.85 | 1217.03 | 0 |
| 1737151200 | 1232.9 | -9.87 | -0.79 | 1242.68 | 1242.68 | 1228.01 | 0 |
| 1737064800 | 1242.77 | 2.06 | 0.17 | 1240.9 | 1244.96 | 1239.03 | 0 |
| 1736978400 | 1240.71 | -21 | -1.66 | 1261.24 | 1261.24 | 1237.81 | 0 |
| 1736892000 | 1261.71 | -6.44 | -0.51 | 1267.98 | 1272.31 | 1260.88 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
