Hot Features
프리미엄
DJ Islamic Market World SmallCap (DJISML)
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 | 3822.51 | 69.11 | 1.84 | 3771.07 | 3828.11 | 3740.35 | 0 |
| 1744318800 | 3753.4 | -40.28 | -1.06 | 3861.02 | 3862.51 | 3689.63 | 0 |
| 1744232400 | 3793.68 | 218.72 | 6.12 | 3557.41 | 3805.27 | 3530.83 | 0 |
| 1744146000 | 3574.96 | -47.76 | -1.32 | 3644.47 | 3725.94 | 3544.99 | 0 |
| 1744059600 | 3622.72 | -100.49 | -2.70 | 3633.36 | 3751.76 | 3516.24 | 0 |
| 1743800400 | 3723.21 | -167.36 | -4.30 | 3871.34 | 3871.37 | 3660.4 | 0 |
| 1743714000 | 3890.57 | -185.26 | -4.55 | 4071.26 | 4078.63 | 3889.22 | 0 |
| 1743627600 | 4075.83 | 41.83 | 1.04 | 4031.29 | 4087.34 | 3997.77 | 0 |
| 1743541200 | 4034 | 29.74 | 0.74 | 4009.46 | 4043.84 | 3982.26 | 0 |
| 1743454800 | 4004.26 | -37.02 | -0.92 | 4018.91 | 4018.91 | 3940.13 | 0 |
| 1743195600 | 4041.28 | -78.48 | -1.90 | 4109.27 | 4109.92 | 4030.86 | 0 |
| 1743109200 | 4119.76 | -24.89 | -0.60 | 4142.61 | 4146.89 | 4101.52 | 0 |
| 1743022800 | 4144.65 | -41.05 | -0.98 | 4186.4399 | 4187.91 | 4134.97 | 0 |
| 1742936400 | 4185.7 | -6.08 | -0.15 | 4186.61 | 4204.91 | 4170.43 | 0 |
| 1742850000 | 4191.78 | 69.31 | 1.68 | 4121.77 | 4193.9 | 4119.26 | 0 |
| 1742590800 | 4122.47 | -19.92 | -0.48 | 4139.39 | 4139.62 | 4090.1 | 0 |
| 1742504400 | 4142.39 | -23.58 | -0.57 | 4167.92 | 4172.21 | 4137.11 | 0 |
| 1742418000 | 4165.97 | 38.86 | 0.94 | 4124.41 | 4183.87 | 4121.88 | 0 |
| 1742331600 | 4127.11 | -15.53 | -0.37 | 4148.59 | 4157.1 | 4113.7 | 0 |
| 1742245200 | 4142.64 | 47.05 | 1.15 | 4101.33 | 4157.61 | 4097.84 | 0 |
| 1741986000 | 4095.59 | 85.73 | 2.14 | 4014.59 | 4096.85 | 4014.36 | 0 |
| 1741899600 | 4009.86 | -60.21 | -1.48 | 4066.13 | 4066.22 | 3994.75 | 0 |
| 1741813200 | 4070.07 | 9.33 | 0.23 | 4059.35 | 4108.29 | 4047.55 | 0 |
| 1741726800 | 4060.74 | -17.47 | -0.43 | 4071.18 | 4094.18 | 4034.4 | 0 |
| 1741640400 | 4078.21 | -92.52 | -2.22 | 4166.61 | 4168.61 | 4057.13 | 0 |
| 1741384800 | 4170.7299 | 10.05 | 0.24 | 4154.74 | 4182.11 | 4104.42 | 0 |
| 1741298400 | 4160.68 | -39.82 | -0.95 | 4212.18 | 4213.31 | 4147.96 | 0 |
| 1741212000 | 4200.5 | 76.99 | 1.87 | 4145.29 | 4202.45 | 4144.43 | 0 |
| 1741125600 | 4123.51 | -21.1 | -0.51 | 4142.06 | 4169.01 | 4063.81 | 0 |
| 1741039200 | 4144.61 | -60.09 | -1.43 | 4206.55 | 4240.83 | 4128.22 | 0 |
| 1740780000 | 4204.7 | 2.32 | 0.06 | 4178.2 | 4205.18 | 4160.47 | 0 |
| 1740693600 | 4202.38 | -81.1 | -1.89 | 4271.85 | 4274.86 | 4201.9 | 0 |
| 1740607200 | 4283.4799 | 25.31 | 0.59 | 4258.35 | 4314.27 | 4256.47 | 0 |
| 1740520800 | 4258.17 | -22.08 | -0.52 | 4271.83 | 4280.1 | 4228.01 | 0 |
| 1740434400 | 4280.25 | -25.56 | -0.59 | 4301.9399 | 4307.38 | 4253.26 | 0 |
| 1740175200 | 4305.81 | -77.22 | -1.76 | 4385.97 | 4397.91 | 4297.7299 | 0 |
| 1740088800 | 4383.03 | -15.92 | -0.36 | 4402.2299 | 4405.49 | 4362.55 | 0 |
| 1740002400 | 4398.95 | -26.21 | -0.59 | 4431.38 | 4432.09 | 4397.05 | 0 |
| 1739916000 | 4425.16 | 18.12 | 0.41 | 4402.95 | 4425.7299 | 4402.26 | 0 |
| 1739570400 | 4407.04 | -10.19 | -0.23 | 4413.22 | 4424.1 | 4401.7 | 0 |
| 1739484000 | 4417.2299 | 43.07 | 0.98 | 4380.6 | 4417.9399 | 4378.29 | 0 |
| 1739397600 | 4374.16 | -23.64 | -0.54 | 4394.99 | 4396.53 | 4343.68 | 0 |
| 1739311200 | 4397.8 | -33.45 | -0.75 | 4424.89 | 4426.18 | 4389.85 | 0 |
| 1739224800 | 4431.25 | 15.84 | 0.36 | 4412.35 | 4436.67 | 4410.85 | 0 |
| 1738965600 | 4415.41 | -36.14 | -0.81 | 4453.45 | 4464.42 | 4410.89 | 0 |
| 1738879200 | 4451.55 | -0.78 | -0.02 | 4456.28 | 4468.9799 | 4429.39 | 0 |
| 1738792800 | 4452.33 | 37.62 | 0.85 | 4424.49 | 4454.93 | 4423.01 | 0 |
| 1738706400 | 4414.71 | 25.43 | 0.58 | 4390.06 | 4420.08 | 4389.15 | 0 |
| 1738620000 | 4389.28 | -51.6 | -1.16 | 4409.16 | 4415.32 | 4336.4399 | 0 |
| 1738360800 | 4440.88 | -33.65 | -0.75 | 4476.11 | 4494.99 | 4438.6899 | 0 |
| 1738274400 | 4474.53 | 40.22 | 0.91 | 4439.28 | 4491.18 | 4438.88 | 0 |
| 1738188000 | 4434.31 | -4.81 | -0.11 | 4448.33 | 4453.84 | 4418.86 | 0 |
| 1738101600 | 4439.12 | 12.92 | 0.29 | 4416.08 | 4446.25 | 4407.21 | 0 |
| 1738015200 | 4426.2 | -76.74 | -1.70 | 4486.86 | 4495.77 | 4407.43 | 0 |
| 1737756000 | 4502.9399 | -6.13 | -0.14 | 4520.59 | 4523.51 | 4496.21 | 0 |
| 1737669600 | 4509.07 | 12.86 | 0.29 | 4495.7 | 4509.57 | 4475.91 | 0 |
| 1737583200 | 4496.21 | -2.81 | -0.06 | 4498.36 | 4514.76 | 4495.21 | 0 |
| 1737496800 | 4499.02 | 72.34 | 1.63 | 4441.16 | 4499.68 | 4438.49 | 0 |
| 1737151200 | 4426.68 | 18.47 | 0.42 | 4409.89 | 4438.67 | 4408.07 | 0 |
| 1737064800 | 4408.21 | 34.91 | 0.80 | 4381.84 | 4414.74 | 4370.87 | 0 |
| 1736978400 | 4373.3 | 49.33 | 1.14 | 4326.25 | 4398.42 | 4325.54 | 0 |
| 1736892000 | 4323.97 | 43.93 | 1.03 | 4293.74 | 4331.55 | 4289.71 | 0 |
| 1736805600 | 4280.04 | -6.04 | -0.14 | 4267.83 | 4280.37 | 4229.6 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
