Hot Features
프리미엄
DJ US Select Aerospace and Defense Index CAD NTR (DJSASDCN)
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 | 4877.7 | 37.06 | 0.77 | 4786.04 | 4906.95 | 4743.1899 | 0 |
| 1744318800 | 4840.64 | -132.87 | -2.67 | 4886.14 | 4919.38 | 4708.78 | 0 |
| 1744232400 | 4973.51 | 362.2 | 7.85 | 4530.87 | 5006.2299 | 4519.22 | 0 |
| 1744146000 | 4611.31 | 54.94 | 1.21 | 4712.54 | 4762.76 | 4546.4799 | 0 |
| 1744059600 | 4556.37 | 23.58 | 0.52 | 4441.5 | 4676.4399 | 4337.2299 | 0 |
| 1743800400 | 4532.79 | -371.29 | -7.57 | 4796.43 | 4810.99 | 4523.71 | 0 |
| 1743714000 | 4904.08 | -296.98 | -5.71 | 4979.71 | 5039.2299 | 4896.07 | 0 |
| 1743627600 | 5201.06 | 4.11 | 0.08 | 5161.89 | 5249.02 | 5141.18 | 0 |
| 1743541200 | 5196.95 | 9.2 | 0.18 | 5173.49 | 5224.3 | 5137.49 | 0 |
| 1743454800 | 5187.75 | 21.1 | 0.41 | 5132.53 | 5214.96 | 5101.51 | 0 |
| 1743195600 | 5166.65 | -98.17 | -1.86 | 5250.4399 | 5256.37 | 5151.02 | 0 |
| 1743109200 | 5264.82 | -18.94 | -0.36 | 5298.89 | 5327.06 | 5248.49 | 0 |
| 1743022800 | 5283.76 | -77.88 | -1.45 | 5364.31 | 5371.17 | 5275.29 | 0 |
| 1742936400 | 5361.64 | 35.12 | 0.66 | 5322.34 | 5374.63 | 5311.83 | 0 |
| 1742850000 | 5326.52 | 104.27 | 2.00 | 5273.27 | 5336.57 | 5250.67 | 0 |
| 1742590800 | 5222.25 | -8.03 | -0.15 | 5221.01 | 5238 | 5196.59 | 0 |
| 1742504400 | 5230.28 | -42.01 | -0.80 | 5261.43 | 5284.15 | 5220.7299 | 0 |
| 1742418000 | 5272.29 | 135.05 | 2.63 | 5167.99 | 5290.1 | 5167.99 | 0 |
| 1742331600 | 5137.24 | -15 | -0.29 | 5134.77 | 5154.8 | 5103.87 | 0 |
| 1742245200 | 5152.24 | 46.18 | 0.90 | 5086.53 | 5175.47 | 5086.53 | 0 |
| 1741986000 | 5106.06 | 54.79 | 1.08 | 5080.61 | 5128.3 | 5057.72 | 0 |
| 1741899600 | 5051.27 | 6.91 | 0.14 | 5047.15 | 5073.3 | 5014.62 | 0 |
| 1741813200 | 5044.36 | 17.3 | 0.34 | 5065.43 | 5084.7 | 4996.62 | 0 |
| 1741726800 | 5027.06 | 3.52 | 0.07 | 4989.53 | 5057.81 | 4967.22 | 0 |
| 1741640400 | 5023.54 | -30.1 | -0.60 | 4991.3 | 5072.13 | 4985.33 | 0 |
| 1741384800 | 5053.64 | 32.31 | 0.64 | 5013.78 | 5068.9399 | 4956.16 | 0 |
| 1741298400 | 5021.33 | -121.36 | -2.36 | 5095.74 | 5095.74 | 4985.31 | 0 |
| 1741212000 | 5142.6899 | 82.51 | 1.63 | 5057.13 | 5166.53 | 5044.06 | 0 |
| 1741125600 | 5060.18 | -151.28 | -2.90 | 5132.36 | 5178.52 | 5042.97 | 0 |
| 1741039200 | 5211.46 | -51.61 | -0.98 | 5285.65 | 5309.76 | 5177.49 | 0 |
| 1740780000 | 5263.07 | 94.15 | 1.82 | 5166.7 | 5269.03 | 5166.7 | 0 |
| 1740693600 | 5168.92 | 74.16 | 1.46 | 5168.33 | 5223.1899 | 5143.12 | 0 |
| 1740607200 | 5094.76 | 35.78 | 0.71 | 5128.28 | 5163.65 | 5080.77 | 0 |
| 1740520800 | 5058.9799 | 45.69 | 0.91 | 5022.57 | 5068.96 | 4986.36 | 0 |
| 1740434400 | 5013.29 | 23.21 | 0.47 | 5033.92 | 5050.14 | 4977.72 | 0 |
| 1740175200 | 4990.08 | -103.97 | -2.04 | 5103.12 | 5112.15 | 4969.05 | 0 |
| 1740088800 | 5094.05 | -69.74 | -1.35 | 5134.09 | 5135.5 | 5048.34 | 0 |
| 1740002400 | 5163.79 | 2.12 | 0.04 | 5174.06 | 5211.37 | 5155.71 | 0 |
| 1739916000 | 5161.67 | 48.49 | 0.95 | 5170.25 | 5205.31 | 5150.31 | 0 |
| 1739570400 | 5113.18 | -60.9 | -1.18 | 5163.41 | 5163.41 | 5084.02 | 0 |
| 1739484000 | 5174.08 | -78.37 | -1.49 | 5269.07 | 5270.56 | 5163.76 | 0 |
| 1739397600 | 5252.45 | -33.55 | -0.63 | 5252.42 | 5282.8 | 5233.9399 | 0 |
| 1739311200 | 5286 | 1.59 | 0.03 | 5276.92 | 5296.67 | 5244.67 | 0 |
| 1739224800 | 5284.41 | 30.33 | 0.58 | 5295.56 | 5298.03 | 5258.97 | 0 |
| 1738965600 | 5254.08 | -23.59 | -0.45 | 5285.7299 | 5306.43 | 5243.61 | 0 |
| 1738879200 | 5277.67 | -14.94 | -0.28 | 5296.12 | 5312.96 | 5221.04 | 0 |
| 1738792800 | 5292.61 | 47.91 | 0.91 | 5259.76 | 5304.04 | 5234.88 | 0 |
| 1738706400 | 5244.7 | -106.37 | -1.99 | 5276.15 | 5315.64 | 5229.7299 | 0 |
| 1738620000 | 5351.07 | 1.45 | 0.03 | 5322.88 | 5400.52 | 5319.63 | 0 |
| 1738360800 | 5349.62 | -10.14 | -0.19 | 5380.88 | 5381.58 | 5332.77 | 0 |
| 1738274400 | 5359.76 | 143.14 | 2.74 | 5230.88 | 5368.6 | 5230.88 | 0 |
| 1738188000 | 5216.62 | -23.33 | -0.45 | 5254.58 | 5294.31 | 5207.09 | 0 |
| 1738101600 | 5239.95 | 7.24 | 0.14 | 5282.88 | 5321.54 | 5223.4399 | 0 |
| 1738015200 | 5232.71 | -49.18 | -0.93 | 5258.82 | 5288.12 | 5209.78 | 0 |
| 1737756000 | 5281.89 | -74.79 | -1.40 | 5315.77 | 5326.58 | 5275.07 | 0 |
| 1737669600 | 5356.68 | 93.67 | 1.78 | 5350.88 | 5395.42 | 5297.34 | 0 |
| 1737583200 | 5263.01 | -6.54 | -0.12 | 5277.49 | 5282.82 | 5227.93 | 0 |
| 1737496800 | 5269.55 | 108.84 | 2.11 | 5208.51 | 5282.52 | 5205.22 | 0 |
| 1737151200 | 5160.71 | 72.64 | 1.43 | 5125.54 | 5162.5 | 5109.38 | 0 |
| 1737064800 | 5088.07 | 71.81 | 1.43 | 5052.13 | 5094.78 | 5047.91 | 0 |
| 1736978400 | 5016.26 | 18.96 | 0.38 | 5031.26 | 5056.72 | 5003.93 | 0 |
| 1736892000 | 4997.3 | 52.12 | 1.05 | 4977.65 | 5001.91 | 4942.11 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
