Hot Features
프리미엄
DJ US Select Aerospace & Defense (DJSASD)
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 |
|---|---|---|---|---|---|---|---|
| 1740693600 | 38512.44 | 290.52 | 0.76 | 38577.47 | 38930.26 | 38349.42 | 0 |
| 1740607200 | 38221.92 | 175.6 | 0.46 | 38457.29 | 38716.67 | 38139.91 | 0 |
| 1740520800 | 38046.32 | 219.28 | 0.58 | 37905.03 | 38197.7 | 37555.35 | 0 |
| 1740434400 | 37827.04 | 93.15 | 0.25 | 38092.18 | 38190.77 | 37600.17 | 0 |
| 1740175200 | 37733.89 | -949.1 | -2.45 | 38717.15 | 38777.46 | 37569.51 | 0 |
| 1740088800 | 38682.99 | -387.09 | -0.99 | 38926.65 | 38948.86 | 38279.56 | 0 |
| 1740002400 | 39070.08 | -91.3 | -0.23 | 39219.47 | 39418.35 | 38993.09 | 0 |
| 1739916000 | 39161.38 | 315.88 | 0.81 | 39204.37 | 39481.81 | 39072.54 | 0 |
| 1739570400 | 38845.5 | -393.44 | -1.00 | 39257.6 | 39259.31 | 38611.16 | 0 |
| 1739484000 | 39238.94 | -329.55 | -0.83 | 39713.09 | 39724.35 | 39149.81 | 0 |
| 1739397600 | 39568.49 | -263.9 | -0.66 | 39466.05 | 39808.7 | 39378.8 | 0 |
| 1739311200 | 39832.39 | 78.8 | 0.20 | 39694.46 | 39873.62 | 39434.29 | 0 |
| 1739224800 | 39753.59 | 164.54 | 0.42 | 39768.01 | 39791.4 | 39500.71 | 0 |
| 1738965600 | 39589.05 | -121.5 | -0.31 | 39830.36 | 39968.68 | 39499.09 | 0 |
| 1738879200 | 39710.55 | -95.7 | -0.24 | 39760.45 | 39893.21 | 39257.46 | 0 |
| 1738792800 | 39806.25 | 393.36 | 1.00 | 39670.04 | 39864.37 | 39474.46 | 0 |
| 1738706400 | 39412.89 | -242.93 | -0.61 | 39497.58 | 39795.98 | 39269.19 | 0 |
| 1738620000 | 39655.82 | 24.36 | 0.06 | 39099.74 | 39844.09 | 39016.31 | 0 |
| 1738360800 | 39631.46 | -171.08 | -0.43 | 39882.25 | 40093.55 | 39566.36 | 0 |
| 1738274400 | 39802.54 | 858.85 | 2.21 | 39069.16 | 39821.12 | 39069.16 | 0 |
| 1738188000 | 38943.69 | -239.44 | -0.61 | 39143 | 39480.94 | 38824.09 | 0 |
| 1738101600 | 39183.13 | -16.59 | -0.04 | 39550.83 | 39845.78 | 39056.91 | 0 |
| 1738015200 | 39199.72 | -442.95 | -1.12 | 39365.25 | 39587.93 | 38984.85 | 0 |
| 1737756000 | 39642.67 | -460.63 | -1.15 | 39941.47 | 40045.08 | 39578.68 | 0 |
| 1737669600 | 40103.3 | 725.89 | 1.84 | 40032.07 | 40373.75 | 39659.09 | 0 |
| 1737583200 | 39377.41 | -219.54 | -0.55 | 39537.93 | 39577.86 | 39148.67 | 0 |
| 1737496800 | 39596.95 | 1 | 3.18 | 38899.37 | 39677.49 | 38877.46 | 0 |
| 1737151200 | 38377.33 | 318.46 | 0.84 | 38210.77 | 38493.04 | 38106.08 | 0 |
| 1737064800 | 38058.87 | 374.79 | 0.99 | 37816.34 | 38114.43 | 37782.16 | 0 |
| 1736978400 | 37684.08 | 197.39 | 0.53 | 37854.84 | 37988.35 | 37548.66 | 0 |
| 1736892000 | 37486.69 | 501.73 | 1.36 | 37227.76 | 37513.39 | 37021.09 | 0 |
| 1736805600 | 36984.96 | 288.93 | 0.79 | 36374.43 | 37027.85 | 36374.43 | 0 |
| 1736546400 | 36696.03 | -261.85 | -0.71 | 36763.12 | 36918.11 | 36467.24 | 0 |
| 1736373600 | 36957.88 | 327.85 | 0.90 | 36556.95 | 36998.47 | 36383.03 | 0 |
| 1736287200 | 36630.03 | -29.96 | -0.08 | 36710.02 | 36907.04 | 36526.47 | 0 |
| 1736200800 | 36659.99 | -338.48 | -0.91 | 37204.74 | 37204.74 | 36592.58 | 0 |
| 1735941600 | 36998.47 | 367.06 | 1.00 | 36701.57 | 37123.24 | 36701.57 | 0 |
| 1735855200 | 36631.41 | -121.29 | -0.33 | 37005.88 | 37108.28 | 36431.95 | 0 |
| 1735682400 | 36752.7 | -93.34 | -0.25 | 36953.95 | 37027.24 | 36595.21 | 0 |
| 1735596000 | 36846.04 | -472.93 | -1.27 | 36695.98 | 37048.97 | 36409.83 | 0 |
| 1735336800 | 37318.97 | -257.12 | -0.68 | 37329 | 37592.71 | 37127.19 | 0 |
| 1735250400 | 37576.09 | 157.44 | 0.42 | 37363.64 | 37680.63 | 37261.58 | 0 |
| 1735077600 | 37418.65 | 358.33 | 0.97 | 37078.44 | 37418.65 | 36990.78 | 0 |
| 1734991200 | 37060.32 | 32.09 | 0.09 | 37003.29 | 37118.63 | 36709.93 | 0 |
| 1734732000 | 37028.23 | 532.88 | 1.46 | 36242.57 | 37237.84 | 36242.57 | 0 |
| 1734645600 | 36495.35 | 333.04 | 0.92 | 36488.84 | 36836.79 | 36332.41 | 0 |
| 1734559200 | 36162.31 | -1 | -3.30 | 37330.16 | 37356.21 | 36146.65 | 0 |
| 1734472800 | 37394.49 | -353.71 | -0.94 | 37532.36 | 37630.85 | 37269.76 | 0 |
| 1734386400 | 37748.2 | 319.41 | 0.85 | 37511.49 | 37806.17 | 37322.9 | 0 |
| 1734127200 | 37428.79 | 243.11 | 0.65 | 37234.18 | 37468.73 | 37208.04 | 0 |
| 1734040800 | 37185.68 | -457.3 | -1.21 | 37598.17 | 37677.17 | 37168.87 | 0 |
| 1733954400 | 37642.98 | -138.93 | -0.37 | 38013.13 | 38017.33 | 37570.26 | 0 |
| 1733868000 | 37781.91 | 147.14 | 0.39 | 37688.62 | 37932.44 | 37566.68 | 0 |
| 1733781600 | 37634.77 | -724.52 | -1.89 | 38272.63 | 38314.73 | 37560.31 | 0 |
| 1733522400 | 38359.29 | -150.75 | -0.39 | 38573.88 | 38640.52 | 38197.78 | 0 |
| 1733436000 | 38510.04 | -639.31 | -1.63 | 38953.81 | 38986.5 | 38502.83 | 0 |
| 1733349600 | 39149.35 | 453.61 | 1.17 | 38664.8 | 39171.13 | 38524.33 | 0 |
| 1733263200 | 38695.74 | 20.46 | 0.05 | 38774.78 | 38796.64 | 38550.56 | 0 |
| 1733176800 | 38675.28 | -559.18 | -1.43 | 39251.2 | 39251.2 | 38649.16 | 0 |
| 1732917600 | 39234.46 | 409.8 | 1.06 | 39024.89 | 39268.2 | 39024.89 | 0 |
