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 |
|---|---|---|---|---|---|---|---|
| 1732658400 | 1143.13 | -1.19 | -0.10 | 1145.63 | 1154.14 | 1141.75 | 0 |
| 1732572000 | 1144.32 | -15.98 | -1.38 | 1154.88 | 1154.88 | 1141.42 | 0 |
| 1732312800 | 1160.3 | -10.77 | -0.92 | 1171.64 | 1171.64 | 1159.24 | 0 |
| 1732226400 | 1171.07 | -10.95 | -0.93 | 1183.84 | 1185.14 | 1167.6 | 0 |
| 1732140000 | 1182.02 | 0.91 | 0.08 | 1187.78 | 1193.16 | 1180.94 | 0 |
| 1732053600 | 1181.1099 | -0.54 | -0.05 | 1179.21 | 1191.15 | 1178.85 | 0 |
| 1731967200 | 1181.65 | 1 | 0.08 | 1182.14 | 1186.74 | 1179.81 | 0 |
| 1731708000 | 1180.65 | 3.65 | 0.31 | 1173.43 | 1184.09 | 1172.93 | 0 |
| 1731621600 | 1177 | 10.91 | 0.94 | 1169.18 | 1178.13 | 1166.1 | 0 |
| 1731535200 | 1166.09 | -0.36 | -0.03 | 1165.69 | 1169.63 | 1161.15 | 0 |
| 1731448800 | 1166.45 | 11.66 | 1.01 | 1156.68 | 1167.6099 | 1153.99 | 0 |
| 1731362400 | 1154.79 | -2.66 | -0.23 | 1162.19 | 1162.69 | 1149.81 | 0 |
| 1731103200 | 1157.45 | -1.28 | -0.11 | 1161.48 | 1161.48 | 1152.6 | 0 |
| 1731016800 | 1158.73 | -8.72 | -0.75 | 1160.95 | 1165.7 | 1155.79 | 0 |
| 1730930400 | 1167.45 | -27.52 | -2.30 | 1211.8599 | 1211.8599 | 1165.06 | 0 |
| 1730844000 | 1194.97 | -13.33 | -1.10 | 1207.65 | 1208.45 | 1193.29 | 0 |
| 1730757600 | 1208.3 | 7.85 | 0.65 | 1198.31 | 1211.05 | 1197.93 | 0 |
| 1730494800 | 1200.45 | -8.36 | -0.69 | 1206.84 | 1206.84 | 1190.44 | 0 |
| 1730408400 | 1208.81 | 9.62 | 0.80 | 1197.8 | 1211.69 | 1197.8 | 0 |
| 1730322000 | 1199.19 | -2.23 | -0.19 | 1196.7 | 1202.3 | 1189.71 | 0 |
| 1730235600 | 1201.42 | 3.09 | 0.26 | 1197.58 | 1203.74 | 1194.38 | 0 |
| 1730149200 | 1198.33 | -6.13 | -0.51 | 1204.95 | 1204.95 | 1194.6099 | 0 |
| 1729890000 | 1204.46 | 6.93 | 0.58 | 1196.8599 | 1206.25 | 1190.65 | 0 |
| 1729803600 | 1197.53 | 4.06 | 0.34 | 1193.88 | 1203.77 | 1193.8 | 0 |
| 1729717200 | 1193.47 | 12.58 | 1.07 | 1181.77 | 1200.02 | 1181.7 | 0 |
| 1729630800 | 1180.89 | -2.91 | -0.25 | 1180.23 | 1186.93 | 1177.9 | 0 |
| 1729544400 | 1183.8 | 12.09 | 1.03 | 1170.18 | 1185.47 | 1169.27 | 0 |
| 1729285200 | 1171.71 | -3.71 | -0.32 | 1171.43 | 1177.77 | 1169.88 | 0 |
| 1729198800 | 1175.42 | -6.81 | -0.58 | 1180.21 | 1180.21 | 1174.39 | 0 |
| 1729112400 | 1182.23 | -10.92 | -0.92 | 1190.89 | 1191.8599 | 1181.64 | 0 |
| 1729026000 | 1193.15 | 10.73 | 0.91 | 1181.53 | 1193.76 | 1181.53 | 0 |
| 1728939600 | 1182.42 | -4.43 | -0.37 | 1188.88 | 1193.23 | 1180.72 | 0 |
| 1728680400 | 1186.85 | -14.48 | -1.21 | 1199.6099 | 1199.6099 | 1186.85 | 0 |
| 1728594000 | 1201.33 | 0.11 | 0.01 | 1200.25 | 1207.73 | 1199.84 | 0 |
| 1728507600 | 1201.22 | -10.91 | -0.90 | 1212.39 | 1214.92 | 1198.2 | 0 |
| 1728421200 | 1212.13 | -1.8 | -0.15 | 1215.52 | 1217.67 | 1211.08 | 0 |
| 1728334800 | 1213.93 | 6.68 | 0.55 | 1201.8699 | 1217.69 | 1201.8699 | 0 |
| 1728075600 | 1207.25 | 1.15 | 0.10 | 1208.73 | 1218.92 | 1195.48 | 0 |
| 1727989200 | 1206.1 | 7.97 | 0.67 | 1203.1199 | 1212.23 | 1199.99 | 0 |
| 1727902800 | 1198.13 | 0.71 | 0.06 | 1197.08 | 1202.5 | 1194.42 | 0 |
| 1727816400 | 1197.42 | 9.81 | 0.83 | 1190.1099 | 1203.92 | 1190.1099 | 0 |
| 1727730000 | 1187.6099 | 6.41 | 0.54 | 1185.69 | 1198.96 | 1183.21 | 0 |
| 1727470800 | 1181.2 | -7.41 | -0.62 | 1180.88 | 1185.1099 | 1169.26 | 0 |
| 1727384400 | 1188.6099 | -20.87 | -1.73 | 1201.6199 | 1201.6199 | 1187.44 | 0 |
| 1727298000 | 1209.48 | 14.77 | 1.24 | 1195.69 | 1209.48 | 1193.03 | 0 |
| 1727211600 | 1194.71 | -8.8 | -0.73 | 1200.1 | 1200.59 | 1193.75 | 0 |
| 1727125200 | 1203.51 | -0.22 | -0.02 | 1207 | 1208.9 | 1202.78 | 0 |
| 1726866000 | 1203.73 | 0.94 | 0.08 | 1204.94 | 1210.41 | 1201.48 | 0 |
| 1726779600 | 1202.79 | -18.72 | -1.53 | 1219.94 | 1219.94 | 1198.77 | 0 |
| 1726693200 | 1221.51 | 5.72 | 0.47 | 1216.66 | 1223.32 | 1206.39 | 0 |
| 1726606800 | 1215.79 | 3.17 | 0.26 | 1213.5 | 1219.33 | 1207.3599 | 0 |
| 1726520400 | 1212.6199 | -9.63 | -0.79 | 1219.35 | 1219.35 | 1209 | 0 |
| 1726261200 | 1222.25 | -13.56 | -1.10 | 1230.03 | 1230.38 | 1217.55 | 0 |
| 1726174800 | 1235.81 | -9.4 | -0.75 | 1245.44 | 1251.3699 | 1235.6 | 0 |
| 1726088400 | 1245.21 | -5.42 | -0.43 | 1250.9 | 1273.73 | 1244.25 | 0 |
| 1726002000 | 1250.63 | 5.62 | 0.45 | 1247.57 | 1260.7 | 1245.17 | 0 |
| 1725915600 | 1245.01 | -12.33 | -0.98 | 1259.46 | 1259.46 | 1239.13 | 0 |
| 1725656400 | 1257.34 | 12.1 | 0.97 | 1241.97 | 1259.05 | 1234.77 | 0 |
| 1725570000 | 1245.24 | 3.54 | 0.29 | 1236.79 | 1252.89 | 1233.58 | 0 |
| 1725483600 | 1241.7 | -0.34 | -0.03 | 1244.83 | 1246.65 | 1234.63 | 0 |
| 1725397200 | 1242.04 | 22.01 | 1.80 | 1223.34 | 1246.48 | 1223.31 | 0 |
| 1725051600 | 1220.03 | -2.63 | -0.22 | 1225.95 | 1232.53 | 1218.66 | 0 |
| 1724965200 | 1222.66 | -10.26 | -0.83 | 1229.45 | 1230.39 | 1214.04 | 0 |
| 1724878800 | 1232.92 | 7.31 | 0.60 | 1228.53 | 1240.27 | 1225.08 | 0 |
| 1724792400 | 1225.6099 | 2.24 | 0.18 | 1227.52 | 1230.3599 | 1224.48 | 0 |
