Hot Features
프리미엄
DJ US Select Aerospace and Defense Index CAD (DJSASDC)
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 | 5652.34 | 41.93 | 0.75 | 5546.11 | 5686.24 | 5496.05 | 0 |
| 1744318800 | 5610.41 | -154 | -2.67 | 5663.55 | 5701.67 | 5457.1899 | 0 |
| 1744232400 | 5764.41 | 419.8 | 7.85 | 5251.38 | 5802.33 | 5238.25 | 0 |
| 1744146000 | 5344.61 | 64.05 | 1.21 | 5461.95 | 5519.22 | 5269.47 | 0 |
| 1744059600 | 5280.56 | 26.96 | 0.51 | 5147.8 | 5420.1 | 5027.18 | 0 |
| 1743800400 | 5253.6 | -430.34 | -7.57 | 5559.56 | 5576.05 | 5242.92 | 0 |
| 1743714000 | 5683.9399 | -343.79 | -5.70 | 5772.42 | 5840.58 | 5674.65 | 0 |
| 1743627600 | 6027.7299 | 4.35 | 0.07 | 5982.75 | 6083.7299 | 5958.74 | 0 |
| 1743541200 | 6023.38 | 10.66 | 0.18 | 5996.1899 | 6054.66 | 5954.7299 | 0 |
| 1743454800 | 6012.72 | 24.45 | 0.41 | 5948.71 | 6044.25 | 5912.32 | 0 |
| 1743195600 | 5988.27 | -113.77 | -1.86 | 6085.37 | 6092.25 | 5969.9399 | 0 |
| 1743109200 | 6102.04 | -22.02 | -0.36 | 6141.53 | 6174.16 | 6083.11 | 0 |
| 1743022800 | 6124.06 | -90.26 | -1.45 | 6217.42 | 6225.38 | 6114.24 | 0 |
| 1742936400 | 6214.32 | 40.7 | 0.66 | 6169.21 | 6229.38 | 6156.59 | 0 |
| 1742850000 | 6173.62 | 120.86 | 2.00 | 6112.33 | 6185.27 | 6085.71 | 0 |
| 1742590800 | 6052.76 | -9.31 | -0.15 | 6051.33 | 6071.03 | 6023.86 | 0 |
| 1742504400 | 6062.07 | -48.74 | -0.80 | 6098.18 | 6124.51 | 6051.01 | 0 |
| 1742418000 | 6110.81 | 156.53 | 2.63 | 5989.92 | 6131.4 | 5989.92 | 0 |
| 1742331600 | 5954.28 | -17.39 | -0.29 | 5951.42 | 5974.64 | 5915.61 | 0 |
| 1742245200 | 5971.67 | 52.71 | 0.89 | 5896.32 | 5998.59 | 5896.32 | 0 |
| 1741986000 | 5918.96 | 64.26 | 1.10 | 5889.05 | 5944.33 | 5862.11 | 0 |
| 1741899600 | 5854.7 | 7.96 | 0.14 | 5849.92 | 5880.2299 | 5812.22 | 0 |
| 1741813200 | 5846.74 | 20.06 | 0.34 | 5871.16 | 5893.49 | 5791.4 | 0 |
| 1741726800 | 5826.68 | 3.91 | 0.07 | 5783.18 | 5862.39 | 5757.33 | 0 |
| 1741640400 | 5822.77 | -37.4 | -0.64 | 5785.4 | 5879.12 | 5778.54 | 0 |
| 1741384800 | 5860.17 | 37.48 | 0.64 | 5813.53 | 5877.91 | 5747.12 | 0 |
| 1741298400 | 5822.6899 | -140.73 | -2.36 | 5908.9799 | 5908.9799 | 5780.93 | 0 |
| 1741212000 | 5963.42 | 95.68 | 1.63 | 5864.21 | 5991.06 | 5848.67 | 0 |
| 1741125600 | 5867.74 | -175.06 | -2.90 | 5951.4399 | 6004.97 | 5847.79 | 0 |
| 1741039200 | 6042.8 | -62.28 | -1.02 | 6128.86 | 6156.82 | 6003.82 | 0 |
| 1740780000 | 6105.08 | 108.82 | 1.81 | 5992.87 | 6111.14 | 5992.87 | 0 |
| 1740693600 | 5996.26 | 86.04 | 1.46 | 5995.15 | 6058.79 | 5966.74 | 0 |
| 1740607200 | 5910.22 | 41.51 | 0.71 | 5949.11 | 5990.15 | 5894 | 0 |
| 1740520800 | 5868.71 | 52.99 | 0.91 | 5826.4799 | 5880.29 | 5784.88 | 0 |
| 1740434400 | 5815.72 | 26.93 | 0.47 | 5839.64 | 5858.46 | 5774.45 | 0 |
| 1740175200 | 5788.79 | -123.91 | -2.10 | 5920.01 | 5930.4799 | 5764.38 | 0 |
| 1740088800 | 5912.7 | -81.07 | -1.35 | 5958.76 | 5960.81 | 5859.64 | 0 |
| 1740002400 | 5993.77 | 2.46 | 0.04 | 6005.6899 | 6049 | 5984.39 | 0 |
| 1739916000 | 5991.31 | 56.29 | 0.95 | 6001.27 | 6042.38 | 5977.9399 | 0 |
| 1739570400 | 5935.02 | -70.69 | -1.18 | 5993.33 | 5993.33 | 5901.18 | 0 |
| 1739484000 | 6005.71 | -90.97 | -1.49 | 6115.97 | 6117.7 | 5993.46 | 0 |
| 1739397600 | 6096.68 | -38.95 | -0.63 | 6096.22 | 6131.91 | 6075.2 | 0 |
| 1739311200 | 6135.63 | 1.85 | 0.03 | 6124.65 | 6148.01 | 6087.65 | 0 |
| 1739224800 | 6133.78 | 34.78 | 0.57 | 6146.72 | 6149.59 | 6103.59 | 0 |
| 1738965600 | 6099 | -27.28 | -0.45 | 6135.74 | 6159.34 | 6086.42 | 0 |
| 1738879200 | 6126.28 | -17.34 | -0.28 | 6147.7 | 6167.24 | 6060.61 | 0 |
| 1738792800 | 6143.62 | 55.61 | 0.91 | 6105.49 | 6157.32 | 6077.03 | 0 |
| 1738706400 | 6088.01 | -123.47 | -1.99 | 6124.51 | 6170.35 | 6070.63 | 0 |
| 1738620000 | 6211.4799 | 1.26 | 0.02 | 6178.34 | 6268.88 | 6174.99 | 0 |
| 1738360800 | 6210.22 | -10.93 | -0.18 | 6246.08 | 6246.89 | 6190.24 | 0 |
| 1738274400 | 6221.15 | 165.73 | 2.74 | 6071.9799 | 6229.56 | 6071.9799 | 0 |
| 1738188000 | 6055.42 | -27.09 | -0.45 | 6099.92 | 6145.61 | 6044.36 | 0 |
| 1738101600 | 6082.51 | 8.41 | 0.14 | 6131.92 | 6177.21 | 6063.34 | 0 |
| 1738015200 | 6074.1 | -57.1 | -0.93 | 6104.42 | 6138.42 | 6047.49 | 0 |
| 1737756000 | 6131.2 | -86.8 | -1.40 | 6170.52 | 6183.07 | 6123.28 | 0 |
| 1737669600 | 6218 | 108.72 | 1.78 | 6211.27 | 6262.9799 | 6149.13 | 0 |
| 1737583200 | 6109.28 | -7.59 | -0.12 | 6126.08 | 6132.6899 | 6068.72 | 0 |
| 1737496800 | 6116.87 | 126.34 | 2.11 | 6046.01 | 6131.92 | 6042.1899 | 0 |
| 1737151200 | 5990.53 | 83.36 | 1.41 | 5950.11 | 5992.6 | 5931.63 | 0 |
| 1737064800 | 5907.17 | 83.36 | 1.43 | 5865.45 | 5914.97 | 5860.55 | 0 |
| 1736978400 | 5823.81 | 22.02 | 0.38 | 5841.22 | 5870.37 | 5809.59 | 0 |
| 1736892000 | 5801.79 | 60.5 | 1.05 | 5778.9799 | 5807.31 | 5737.72 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
