Hot Features
프리미엄
DJ Industrial Average Inverse CarryFree Daily Index TWD (DJIPICFT)
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 |
|---|---|---|---|---|---|---|---|
| 1742504400 | 1234.57 | -0.64 | -0.05 | 1235.7 | 1243.54 | 1226.63 | 0 |
| 1742418000 | 1235.21 | -9.6 | -0.77 | 1246.32 | 1246.32 | 1228.56 | 0 |
| 1742331600 | 1244.81 | 8.29 | 0.67 | 1237.68 | 1250.17 | 1237.68 | 0 |
| 1742245200 | 1236.52 | -10.05 | -0.81 | 1248.2 | 1250.55 | 1231.3699 | 0 |
| 1741986000 | 1246.57 | -22.65 | -1.78 | 1268.49 | 1268.49 | 1245.51 | 0 |
| 1741899600 | 1269.22 | 17.84 | 1.43 | 1253.09 | 1273.93 | 1251.57 | 0 |
| 1741813200 | 1251.38 | 4.57 | 0.37 | 1249.35 | 1261.38 | 1240.73 | 0 |
| 1741726800 | 1246.81 | 13.36 | 1.08 | 1232.93 | 1255.06 | 1232.85 | 0 |
| 1741640400 | 1233.45 | 28.17 | 2.34 | 1206.97 | 1242.04 | 1206.97 | 0 |
| 1741384800 | 1205.28 | -8.84 | -0.73 | 1210.47 | 1223.03 | 1202.2 | 0 |
| 1741298400 | 1214.1199 | 13.33 | 1.11 | 1201.3699 | 1219.76 | 1201.33 | 0 |
| 1741212000 | 1200.79 | -11.17 | -0.92 | 1213.58 | 1216.63 | 1195.63 | 0 |
| 1741125600 | 1211.96 | 13.79 | 1.15 | 1196.17 | 1219.68 | 1195.91 | 0 |
| 1741039200 | 1198.17 | 16.99 | 1.44 | 1179.24 | 1205.73 | 1173.92 | 0 |
| 1740780000 | 1181.18 | -17.2 | -1.44 | 1195.76 | 1201.19 | 1180.2 | 0 |
| 1740693600 | 1198.38 | 10.71 | 0.90 | 1188.5 | 1199.46 | 1177.3 | 0 |
| 1740607200 | 1187.67 | 6.29 | 0.53 | 1183 | 1190.75 | 1175.3699 | 0 |
| 1740520800 | 1181.38 | -3.06 | -0.26 | 1186.18 | 1191.17 | 1178.1099 | 0 |
| 1740434400 | 1184.44 | -3.23 | -0.27 | 1185.42 | 1188.04 | 1177.66 | 0 |
| 1740175200 | 1187.67 | 22.79 | 1.96 | 1166.77 | 1189.7 | 1166.77 | 0 |
| 1740088800 | 1164.88 | 10.49 | 0.91 | 1154.89 | 1171.24 | 1154.43 | 0 |
| 1740002400 | 1154.39 | -2.95 | -0.25 | 1157.65 | 1163.81 | 1154.39 | 0 |
| 1739916000 | 1157.34 | 2.35 | 0.20 | 1157.1099 | 1162.31 | 1155.66 | 0 |
| 1739570400 | 1154.99 | 6.19 | 0.54 | 1150.42 | 1159.72 | 1148.75 | 0 |
| 1739484000 | 1148.8 | -15.93 | -1.37 | 1163.67 | 1163.98 | 1148.28 | 0 |
| 1739397600 | 1164.73 | 6.31 | 0.54 | 1160.01 | 1173.31 | 1159.8699 | 0 |
| 1739311200 | 1158.42 | -2.2 | -0.19 | 1162.28 | 1165.95 | 1157.59 | 0 |
| 1739224800 | 1160.6199 | -6.66 | -0.57 | 1164.6199 | 1165.25 | 1156.33 | 0 |
| 1738965600 | 1167.28 | 13.3 | 1.15 | 1152.6099 | 1167.85 | 1148.31 | 0 |
| 1738879200 | 1153.98 | 2.24 | 0.19 | 1152.05 | 1159.3599 | 1149.6199 | 0 |
| 1738792800 | 1151.74 | -10.87 | -0.93 | 1160.74 | 1166.06 | 1151.49 | 0 |
| 1738706400 | 1162.6099 | -7.07 | -0.60 | 1164.79 | 1167.2 | 1159.97 | 0 |
| 1738620000 | 1169.68 | 4.49 | 0.39 | 1166.75 | 1185.78 | 1165.25 | 0 |
| 1738360800 | 1165.19 | 12.31 | 1.07 | 1152.85 | 1165.39 | 1148.04 | 0 |
| 1738274400 | 1152.88 | -3.84 | -0.33 | 1155.8 | 1159.39 | 1147.9 | 0 |
| 1738188000 | 1156.72 | 3.27 | 0.28 | 1152.74 | 1161.46 | 1149.66 | 0 |
| 1738101600 | 1153.45 | -4.63 | -0.40 | 1159.2 | 1161.75 | 1148.74 | 0 |
| 1738015200 | 1158.08 | -2.48 | -0.21 | 1164.07 | 1173.03 | 1152.27 | 0 |
| 1737756000 | 1160.56 | 4.5 | 0.39 | 1155.21 | 1163.19 | 1154.47 | 0 |
| 1737669600 | 1156.06 | -13.11 | -1.12 | 1168.74 | 1168.74 | 1155.81 | 0 |
| 1737583200 | 1169.17 | 1.59 | 0.14 | 1170.08 | 1170.51 | 1164.54 | 0 |
| 1737496800 | 1167.58 | -23.42 | -1.97 | 1184.27 | 1184.27 | 1167.38 | 0 |
| 1737151200 | 1191 | -10.52 | -0.88 | 1201.22 | 1201.3 | 1185.39 | 0 |
| 1737064800 | 1201.52 | 1.61 | 0.13 | 1199.65 | 1203.72 | 1197.83 | 0 |
| 1736978400 | 1199.91 | -22.33 | -1.83 | 1219.27 | 1219.31 | 1197.27 | 0 |
| 1736892000 | 1222.24 | -9.77 | -0.79 | 1229.26 | 1232.93 | 1221 | 0 |
| 1736805600 | 1232.01 | -11.31 | -0.91 | 1242.9 | 1246.08 | 1231.47 | 0 |
| 1736546400 | 1243.32 | 28.42 | 2.34 | 1219.19 | 1244.73 | 1219.19 | 0 |
| 1736373600 | 1214.9 | 0.2 | 0.02 | 1218.29 | 1224.66 | 1213.66 | 0 |
| 1736287200 | 1214.7 | 5.31 | 0.44 | 1207.22 | 1218.99 | 1200.63 | 0 |
| 1736200800 | 1209.39 | -4.88 | -0.40 | 1210.88 | 1213.64 | 1197.48 | 0 |
| 1735941600 | 1214.27 | -9.82 | -0.80 | 1224.39 | 1224.72 | 1213.18 | 0 |
| 1735855200 | 1224.09 | 9.06 | 0.75 | 1218.1 | 1230.52 | 1207.77 | 0 |
| 1735682400 | 1215.03 | 2.81 | 0.23 | 1211.48 | 1217.89 | 1205.76 | 0 |
| 1735596000 | 1212.22 | 10.11 | 0.84 | 1201.75 | 1222.88 | 1201.75 | 0 |
| 1735336800 | 1202.1099 | 10.02 | 0.84 | 1194.78 | 1209.31 | 1194.78 | 0 |
| 1735250400 | 1192.09 | 1.79 | 0.15 | 1192.63 | 1197.73 | 1190.27 | 0 |
| 1735077600 | 1190.3 | -10.77 | -0.90 | 1201.07 | 1201.96 | 1189.81 | 0 |
| 1734991200 | 1201.07 | 1.66 | 0.14 | 1202.58 | 1212.84 | 1199.58 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
