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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1736805600 | 5168.88 | 30.05 | 0.58 | 5087.79 | 5176.67 | 5087.79 | 0 |
| 1736546400 | 5138.83 | -19.09 | -0.37 | 5131.09 | 5169.93 | 5110.84 | 0 |
| 1736373600 | 5157.92 | 52.16 | 1.02 | 5109.77 | 5163.78 | 5086.7 | 0 |
| 1736287200 | 5105.76 | 5.79 | 0.11 | 5106.93 | 5132.91 | 5093.02 | 0 |
| 1736200800 | 5099.97 | -86.96 | -1.68 | 5174.67 | 5174.67 | 5091.31 | 0 |
| 1735941600 | 5186.93 | 65.8 | 1.28 | 5135.6899 | 5205.14 | 5135.61 | 0 |
| 1735855200 | 5121.13 | -8.04 | -0.16 | 5181.38 | 5195.72 | 5097.54 | 0 |
| 1735682400 | 5129.17 | -5.87 | -0.11 | 5164.07 | 5172.9799 | 5109.32 | 0 |
| 1735596000 | 5135.04 | -87.65 | -1.68 | 5131.2299 | 5163.17 | 5094.75 | 0 |
| 1735336800 | 5222.6899 | -32.26 | -0.61 | 5219.02 | 5252.96 | 5204.41 | 0 |
| 1735250400 | 5254.95 | 38 | 0.73 | 5220.89 | 5268.46 | 5207.5 | 0 |
| 1735077600 | 5216.95 | 48.16 | 0.93 | 5169.16 | 5222.22 | 5159.81 | 0 |
| 1734991200 | 5168.79 | 4.83 | 0.09 | 5178.43 | 5194.03 | 5135.24 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
