Hot Features
프리미엄
DJ US Select Aerospace and Defense Index CAD TR (DJSASDCT)
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 | 5102.4399 | 39.16 | 0.77 | 5006.57 | 5133.03 | 4961.75 | 0 |
| 1744318800 | 5063.28 | -138.98 | -2.67 | 5110.87 | 5145.64 | 4925.35 | 0 |
| 1744232400 | 5202.26 | 378.86 | 7.85 | 4739.26 | 5236.4799 | 4727.07 | 0 |
| 1744146000 | 4823.4 | 57.47 | 1.21 | 4929.29 | 4981.81 | 4755.59 | 0 |
| 1744059600 | 4765.93 | 24.66 | 0.52 | 4645.78 | 4891.53 | 4536.72 | 0 |
| 1743800400 | 4741.27 | -388.36 | -7.57 | 5017.04 | 5032.27 | 4731.77 | 0 |
| 1743714000 | 5129.63 | -310.65 | -5.71 | 5209.85 | 5271 | 5121.26 | 0 |
| 1743627600 | 5440.28 | 4.3 | 0.08 | 5399.3 | 5490.4399 | 5377.64 | 0 |
| 1743541200 | 5435.9799 | 9.63 | 0.18 | 5411.43 | 5464.58 | 5373.78 | 0 |
| 1743454800 | 5426.35 | 22.07 | 0.41 | 5368.59 | 5454.81 | 5336.14 | 0 |
| 1743195600 | 5404.28 | -102.68 | -1.86 | 5491.92 | 5498.13 | 5387.93 | 0 |
| 1743109200 | 5506.96 | -19.79 | -0.36 | 5542.6 | 5572.07 | 5489.88 | 0 |
| 1743022800 | 5526.75 | -81.46 | -1.45 | 5611.01 | 5618.1899 | 5517.89 | 0 |
| 1742936400 | 5608.21 | 36.73 | 0.66 | 5567.11 | 5621.8 | 5556.11 | 0 |
| 1742850000 | 5571.4799 | 109.07 | 2.00 | 5515.79 | 5581.99 | 5492.14 | 0 |
| 1742590800 | 5462.41 | -8.4 | -0.15 | 5461.12 | 5478.89 | 5435.57 | 0 |
| 1742504400 | 5470.81 | -43.93 | -0.80 | 5503.4 | 5527.16 | 5460.83 | 0 |
| 1742418000 | 5514.74 | 141.26 | 2.63 | 5405.65 | 5533.37 | 5405.65 | 0 |
| 1742331600 | 5373.4799 | -15.69 | -0.29 | 5370.89 | 5391.85 | 5338.58 | 0 |
| 1742245200 | 5389.17 | 48.31 | 0.90 | 5320.43 | 5413.47 | 5320.43 | 0 |
| 1741986000 | 5340.86 | 57.32 | 1.08 | 5314.25 | 5364.13 | 5290.3 | 0 |
| 1741899600 | 5283.54 | 7.25 | 0.14 | 5279.2299 | 5306.57 | 5245.2 | 0 |
| 1741813200 | 5276.29 | 18.1 | 0.34 | 5298.32 | 5318.4799 | 5226.35 | 0 |
| 1741726800 | 5258.1899 | 3.75 | 0.07 | 5218.93 | 5290.35 | 5195.6 | 0 |
| 1741640400 | 5254.4399 | -30.52 | -0.58 | 5220.7299 | 5305.26 | 5214.49 | 0 |
| 1741384800 | 5284.96 | 33.79 | 0.64 | 5243.27 | 5300.96 | 5183.02 | 0 |
| 1741298400 | 5251.17 | -126.92 | -2.36 | 5328.99 | 5328.99 | 5213.5 | 0 |
| 1741212000 | 5378.09 | 86.29 | 1.63 | 5288.61 | 5403.01 | 5274.9399 | 0 |
| 1741125600 | 5291.8 | -158.19 | -2.90 | 5367.28 | 5415.55 | 5273.8 | 0 |
| 1741039200 | 5449.99 | -53.19 | -0.97 | 5527.56 | 5552.77 | 5414.46 | 0 |
| 1740780000 | 5503.18 | 98.59 | 1.82 | 5402.42 | 5509.41 | 5402.42 | 0 |
| 1740693600 | 5404.59 | 77.55 | 1.46 | 5403.97 | 5461.33 | 5377.61 | 0 |
| 1740607200 | 5327.04 | 37.41 | 0.71 | 5362.09 | 5399.08 | 5312.42 | 0 |
| 1740520800 | 5289.63 | 47.77 | 0.91 | 5251.57 | 5300.07 | 5213.7 | 0 |
| 1740434400 | 5241.86 | 24.27 | 0.47 | 5263.43 | 5280.39 | 5204.67 | 0 |
| 1740175200 | 5217.59 | -107.44 | -2.02 | 5335.75 | 5345.1899 | 5195.61 | 0 |
| 1740088800 | 5325.03 | -72.85 | -1.35 | 5366.89 | 5368.36 | 5277.25 | 0 |
| 1740002400 | 5397.88 | 2.21 | 0.04 | 5408.62 | 5447.62 | 5389.4399 | 0 |
| 1739916000 | 5395.67 | 50.69 | 0.95 | 5404.64 | 5441.28 | 5383.79 | 0 |
| 1739570400 | 5344.9799 | -63.66 | -1.18 | 5397.49 | 5397.49 | 5314.5 | 0 |
| 1739484000 | 5408.64 | -81.93 | -1.49 | 5507.93 | 5509.49 | 5397.85 | 0 |
| 1739397600 | 5490.57 | -35.07 | -0.63 | 5490.53 | 5522.29 | 5471.22 | 0 |
| 1739311200 | 5525.64 | 1.67 | 0.03 | 5516.14 | 5536.79 | 5482.43 | 0 |
| 1739224800 | 5523.97 | 31.71 | 0.58 | 5535.63 | 5538.21 | 5497.38 | 0 |
| 1738965600 | 5492.26 | -24.54 | -0.44 | 5525.35 | 5546.99 | 5481.32 | 0 |
| 1738879200 | 5516.8 | -15.62 | -0.28 | 5536.09 | 5553.6899 | 5457.6 | 0 |
| 1738792800 | 5532.42 | 50.08 | 0.91 | 5498.08 | 5544.37 | 5472.07 | 0 |
| 1738706400 | 5482.34 | -111.19 | -1.99 | 5515.21 | 5556.49 | 5466.6899 | 0 |
| 1738620000 | 5593.53 | 1.52 | 0.03 | 5564.06 | 5645.22 | 5560.67 | 0 |
| 1738360800 | 5592.01 | -10.59 | -0.19 | 5624.6899 | 5625.42 | 5574.4 | 0 |
| 1738274400 | 5602.6 | 149.63 | 2.74 | 5467.89 | 5611.84 | 5467.89 | 0 |
| 1738188000 | 5452.97 | -24.4 | -0.45 | 5492.66 | 5534.1899 | 5443.01 | 0 |
| 1738101600 | 5477.37 | 7.58 | 0.14 | 5522.24 | 5562.65 | 5460.1 | 0 |
| 1738015200 | 5469.79 | -51.42 | -0.93 | 5497.09 | 5527.71 | 5445.83 | 0 |
| 1737756000 | 5521.21 | -78.17 | -1.40 | 5556.62 | 5567.92 | 5514.08 | 0 |
| 1737669600 | 5599.38 | 97.91 | 1.78 | 5593.32 | 5639.88 | 5537.36 | 0 |
| 1737583200 | 5501.47 | -6.83 | -0.12 | 5516.6 | 5522.17 | 5464.8 | 0 |
| 1737496800 | 5508.3 | 113.76 | 2.11 | 5444.5 | 5521.86 | 5441.06 | 0 |
| 1737151200 | 5394.54 | 76.31 | 1.43 | 5357.77 | 5396.4 | 5340.88 | 0 |
| 1737064800 | 5318.2299 | 75.06 | 1.43 | 5280.66 | 5325.25 | 5276.26 | 0 |
| 1736978400 | 5243.17 | 19.82 | 0.38 | 5258.85 | 5285.47 | 5230.29 | 0 |
| 1736892000 | 5223.35 | 54.47 | 1.05 | 5202.81 | 5228.18 | 5165.67 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
