Hot Features
프리미엄
DJ Sustainability Nordic Index EUR (DJSNE)
DOWI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738879200 | 1779.97 | 20.94 | 1.19 | 1759.95 | 1780.87 | 1758.97 | 0 |
| 1738792800 | 1759.03 | 14.14 | 0.81 | 1741.83 | 1759.44 | 1738.59 | 0 |
| 1738706400 | 1744.89 | 12.67 | 0.73 | 1726.82 | 1745.21 | 1722.31 | 0 |
| 1738620000 | 1732.22 | -23.27 | -1.33 | 1724.26 | 1733.76 | 1717.88 | 0 |
| 1738360800 | 1755.49 | -16.55 | -0.93 | 1765.39 | 1769.83 | 1754.45 | 0 |
| 1738274400 | 1772.04 | 10.69 | 0.61 | 1765.04 | 1773.71 | 1759.47 | 0 |
| 1738188000 | 1761.35 | 13.75 | 0.79 | 1754.81 | 1765.41 | 1752.62 | 0 |
| 1738101600 | 1747.6 | -2.6 | -0.15 | 1752.75 | 1761.18 | 1747.15 | 0 |
| 1738015200 | 1750.2 | 0.26 | 0.01 | 1739.65 | 1752.18 | 1737.89 | 0 |
| 1737756000 | 1749.94 | -17.34 | -0.98 | 1762.96 | 1765.95 | 1748.47 | 0 |
| 1737669600 | 1767.28 | 6.32 | 0.36 | 1761.57 | 1772.15 | 1752.46 | 0 |
| 1737583200 | 1760.96 | -1.7 | -0.10 | 1770.66 | 1774.18 | 1754.94 | 0 |
| 1737496800 | 1762.66 | 9.87 | 0.56 | 1747.6 | 1763.54 | 1746.68 | 0 |
| 1737151200 | 1752.79 | 14.46 | 0.83 | 1749.63 | 1754.05 | 1746.56 | 0 |
| 1737064800 | 1738.33 | -6.86 | -0.39 | 1739.49 | 1745.47 | 1733.62 | 0 |
| 1736978400 | 1745.19 | 40.77 | 2.39 | 1714.25 | 1746.97 | 1713.5 | 0 |
| 1736892000 | 1704.42 | 3.94 | 0.23 | 1709.79 | 1714.2 | 1700.11 | 0 |
| 1736805600 | 1700.48 | -3.86 | -0.23 | 1702.86 | 1704.17 | 1691.73 | 0 |
| 1736546400 | 1704.34 | -8.54 | -0.50 | 1722.86 | 1726.26 | 1703.6 | 0 |
| 1736373600 | 1712.88 | -18.97 | -1.10 | 1727.98 | 1728.82 | 1704.29 | 0 |
| 1736287200 | 1731.85 | 17.12 | 1.00 | 1720.72 | 1735.93 | 1720.56 | 0 |
| 1736200800 | 1714.73 | -5.96 | -0.35 | 1717.21 | 1717.87 | 1713.15 | 0 |
| 1735941600 | 1720.69 | -0.62 | -0.04 | 1721.71 | 1726.64 | 1718.04 | 0 |
| 1735855200 | 1721.31 | 35.37 | 2.10 | 1704.63 | 1721.78 | 1699.98 | 0 |
| 1735682400 | 1685.94 | 0 | 0.00 | 1685.94 | 1685.94 | 1685.94 | 0 |
| 1735596000 | 1685.94 | -2.13 | -0.13 | 1686.33 | 1690.72 | 1677.66 | 0 |
| 1735336800 | 1688.07 | 26.82 | 1.61 | 1677.84 | 1688.45 | 1676.94 | 0 |
| 1735250400 | 1661.25 | 0 | 0.00 | 1661.25 | 1661.25 | 1661.25 | 0 |
| 1735077600 | 1661.25 | 0 | 0.00 | 1661.25 | 1661.25 | 1661.25 | 0 |
| 1734991200 | 1661.25 | 5.8 | 0.35 | 1649.7 | 1664.9 | 1648.19 | 0 |
| 1734732000 | 1655.45 | -11.4 | -0.68 | 1651.19 | 1656.06 | 1634.33 | 0 |
| 1734645600 | 1666.85 | -18.94 | -1.12 | 1670.9 | 1673.96 | 1660.88 | 0 |
| 1734559200 | 1685.79 | 7.31 | 0.44 | 1686.25 | 1692.29 | 1682.79 | 0 |
| 1734472800 | 1678.48 | -19.82 | -1.17 | 1686.53 | 1686.53 | 1678.23 | 0 |
| 1734386400 | 1698.3 | 2.8 | 0.17 | 1694.05 | 1699.49 | 1689.34 | 0 |
| 1734127200 | 1695.5 | -5.95 | -0.35 | 1704.54 | 1705.19 | 1692.69 | 0 |
| 1734040800 | 1701.45 | -6.52 | -0.38 | 1704.19 | 1707.32 | 1694.43 | 0 |
| 1733954400 | 1707.97 | -7.07 | -0.41 | 1712.28 | 1714.69 | 1705.1 | 0 |
| 1733868000 | 1715.04 | -10.94 | -0.63 | 1720 | 1724.71 | 1714.43 | 0 |
| 1733781600 | 1725.98 | 16.3 | 0.95 | 1721.64 | 1730.71 | 1721.57 | 0 |
| 1733522400 | 1709.68 | -14.52 | -0.84 | 1724.23 | 1724.76 | 1709.37 | 0 |
| 1733436000 | 1724.2 | 17.06 | 1.00 | 1715.01 | 1724.97 | 1709.62 | 0 |
| 1733349600 | 1707.14 | -6.83 | -0.40 | 1710.79 | 1717.06 | 1705.55 | 0 |
| 1733263200 | 1713.97 | 11.49 | 0.67 | 1714.01 | 1717.17 | 1708.02 | 0 |
| 1733176800 | 1702.48 | 11.18 | 0.66 | 1688.91 | 1713.99 | 1688.54 | 0 |
| 1732917600 | 1691.3 | 12.11 | 0.72 | 1687.47 | 1693.39 | 1682.61 | 0 |
| 1732744800 | 1679.19 | 7.28 | 0.44 | 1672.55 | 1681.24 | 1671.29 | 0 |
| 1732658400 | 1671.91 | -16.91 | -1.00 | 1673.51 | 1681.7 | 1670.09 | 0 |
| 1732572000 | 1688.82 | 7.73 | 0.46 | 1691.49 | 1694.37 | 1683.05 | 0 |
| 1732312800 | 1681.09 | 18.25 | 1.10 | 1670.21 | 1682.54 | 1657.74 | 0 |
| 1732226400 | 1662.84 | 2.51 | 0.15 | 1656.49 | 1664.5 | 1648.31 | 0 |
| 1732140000 | 1660.33 | -2.91 | -0.17 | 1678.2 | 1678.49 | 1657.15 | 0 |
| 1732053600 | 1663.24 | -20.68 | -1.23 | 1685.55 | 1685.55 | 1654.06 | 0 |
| 1731967200 | 1683.92 | -4.48 | -0.27 | 1692.4 | 1692.47 | 1673.04 | 0 |
| 1731708000 | 1688.4 | -0.22 | -0.01 | 1677.56 | 1694.53 | 1677.56 | 0 |
| 1731621600 | 1688.62 | 17.61 | 1.05 | 1674.15 | 1689.22 | 1671.31 | 0 |
| 1731535200 | 1671.01 | -5.66 | -0.34 | 1681.36 | 1688 | 1664.56 | 0 |
| 1731448800 | 1676.67 | -34.95 | -2.04 | 1694.92 | 1696.38 | 1675.44 | 0 |
| 1731362400 | 1711.62 | 13.03 | 0.77 | 1713.77 | 1717.25 | 1708.96 | 0 |
| 1731103200 | 1698.59 | -15.33 | -0.89 | 1711.05 | 1716.17 | 1695.26 | 0 |
| 1731016800 | 1713.92 | 14.33 | 0.84 | 1711.67 | 1723.08 | 1707.06 | 0 |
