Hot Features
프리미엄
DJ Oil and Gas Titans 30 Index EUR (DJTENGE)
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 | 513.49 | 1.64 | 0.32 | 505.47 | 516.98 | 498.89 | 0 |
| 1744318800 | 511.85 | -27.39 | -5.08 | 547 | 547.08 | 504.43 | 0 |
| 1744232400 | 539.24 | 19.46 | 3.74 | 511.19 | 542.6 | 500.08 | 0 |
| 1744146000 | 519.78 | -9.43 | -1.78 | 531.15 | 542.96 | 514.41999 | 0 |
| 1744059600 | 529.21 | -13.13 | -2.42 | 528.48 | 547.19 | 512.72 | 0 |
| 1743800400 | 542.34 | -41.37 | -7.09 | 578.46 | 581.17999 | 540.08 | 0 |
| 1743714000 | 583.71 | -45.25 | -7.19 | 621.5 | 621.7 | 583.65 | 0 |
| 1743627600 | 628.96 | -1.64 | -0.26 | 630.7 | 630.73 | 622.9 | 0 |
| 1743541200 | 630.6 | 3.87 | 0.62 | 627.6 | 630.9 | 621.19 | 0 |
| 1743454800 | 626.73 | 5.35 | 0.86 | 620.73 | 630.88 | 619.66999 | 0 |
| 1743195600 | 621.38 | -6.92 | -1.10 | 628.19 | 628.96 | 619.47 | 0 |
| 1743109200 | 628.29999 | -5.03 | -0.79 | 633.33 | 633.75 | 626.9 | 0 |
| 1743022800 | 633.33 | 6.51 | 1.04 | 627.21 | 637.04999 | 627.1 | 0 |
| 1742936400 | 626.82 | 4.07 | 0.65 | 623.14 | 630.29 | 623.1 | 0 |
| 1742850000 | 622.75 | 4.77 | 0.77 | 616.57 | 626.11 | 614.16999 | 0 |
| 1742590800 | 617.98 | -1.08 | -0.17 | 620.15 | 620.94 | 615 | 0 |
| 1742504400 | 619.05999 | 5.7 | 0.93 | 614.23 | 620.54 | 613.79999 | 0 |
| 1742418000 | 613.36 | 9.87 | 1.64 | 605 | 615.64 | 604.85 | 0 |
| 1742331600 | 603.49 | 0.9 | 0.15 | 602.79 | 607.17999 | 600.1 | 0 |
| 1742245200 | 602.59 | 6.55 | 1.10 | 596.71 | 604.80999 | 596.25 | 0 |
| 1741986000 | 596.04 | 9.78 | 1.67 | 586.77 | 596.78 | 584.04999 | 0 |
| 1741899600 | 586.26 | 0.78 | 0.13 | 585.92999 | 592.32 | 583.80999 | 0 |
| 1741813200 | 585.48 | 4.91 | 0.85 | 580.79 | 588.74 | 579.84 | 0 |
| 1741726800 | 580.57 | -7.57 | -1.29 | 586.13 | 587.49 | 577.53 | 0 |
| 1741640400 | 588.14 | 3.42 | 0.58 | 585.41999 | 593.5 | 583.84 | 0 |
| 1741384800 | 584.72 | 5.47 | 0.94 | 577.42999 | 587.36 | 576.07 | 0 |
| 1741298400 | 579.25 | 2.1 | 0.36 | 578.03 | 579.91999 | 570.65 | 0 |
| 1741212000 | 577.15 | -13.36 | -2.26 | 589.65 | 590.15 | 571.2 | 0 |
| 1741125600 | 590.51 | -16.38 | -2.70 | 599.59 | 600.98 | 587.33 | 0 |
| 1741039200 | 606.89 | -18.5 | -2.96 | 624.88 | 625.41 | 604.1 | 0 |
| 1740780000 | 625.39 | 5.94 | 0.96 | 618.38 | 625.64 | 612.82 | 0 |
| 1740693600 | 619.45 | 5.34 | 0.87 | 614.36 | 623.33 | 613.24 | 0 |
| 1740607200 | 614.11 | -0.07 | -0.01 | 615.04999 | 616.34 | 611.65 | 0 |
| 1740520800 | 614.17999 | -8.98 | -1.44 | 623.6 | 623.97 | 611.98 | 0 |
| 1740434400 | 623.16 | -1.89 | -0.30 | 624.08 | 626.37 | 621 | 0 |
| 1740175200 | 625.04999 | -7.74 | -1.22 | 633.33 | 633.5 | 624.32 | 0 |
| 1740088800 | 632.79 | -0.04 | -0.01 | 631.95 | 633.62 | 628.6 | 0 |
| 1740002400 | 632.83 | 3.44 | 0.55 | 630.19 | 636.82 | 629.63 | 0 |
| 1739916000 | 629.39 | 7.1 | 1.14 | 623.34 | 632.12 | 622.73 | 0 |
| 1739570400 | 622.29 | -1.91 | -0.31 | 623.29 | 628.97 | 622.24 | 0 |
| 1739484000 | 624.2 | -1.86 | -0.30 | 623.01 | 627.49 | 620.51 | 0 |
| 1739397600 | 626.05999 | -12.07 | -1.89 | 635.82 | 638.71 | 624.96 | 0 |
| 1739311200 | 638.13 | 2.86 | 0.45 | 635.7 | 641.30999 | 633.98 | 0 |
| 1739224800 | 635.27 | 10.37 | 1.66 | 627.73 | 635.84 | 625.29999 | 0 |
| 1738965600 | 624.9 | 1.79 | 0.29 | 622.72 | 628.04 | 620.99 | 0 |
| 1738879200 | 623.11 | -4.73 | -0.75 | 630.16999 | 634.51 | 620.67999 | 0 |
| 1738792800 | 627.84 | -0.38 | -0.06 | 628.21 | 628.48 | 623.29 | 0 |
| 1738706400 | 628.22 | 7.89 | 1.27 | 619.44 | 629.62 | 616.78 | 0 |
| 1738620000 | 620.33 | 2.05 | 0.33 | 621.86 | 622.94 | 613.79999 | 0 |
| 1738360800 | 618.28 | -7.87 | -1.26 | 627.32 | 629.33 | 617.09 | 0 |
| 1738274400 | 626.15 | 5.48 | 0.88 | 620.59 | 626.7 | 619.53 | 0 |
| 1738188000 | 620.66999 | 1.6 | 0.26 | 619.05999 | 623.61 | 618.6 | 0 |
| 1738101600 | 619.07 | -1.71 | -0.28 | 623.33 | 626.6 | 616.92999 | 0 |
| 1738015200 | 620.78 | -4.78 | -0.76 | 625.32 | 625.79 | 617.32 | 0 |
| 1737756000 | 625.55999 | -9.04 | -1.42 | 630.29 | 633.32 | 624.48 | 0 |
| 1737669600 | 634.6 | 1.04 | 0.16 | 633 | 638.96 | 631.7 | 0 |
| 1737583200 | 633.55999 | -7.98 | -1.24 | 642.14 | 642.35 | 633.2 | 0 |
| 1737496800 | 641.54 | -10.67 | -1.64 | 647.63 | 648.39 | 640.14 | 0 |
| 1737151200 | 652.21 | 6.03 | 0.93 | 647.80999 | 652.80999 | 646.69 | 0 |
| 1737064800 | 646.17999 | 2.6 | 0.40 | 644.52 | 648 | 642.52 | 0 |
| 1736978400 | 643.58 | 7.36 | 1.16 | 637.58 | 644.36 | 635.22 | 0 |
| 1736892000 | 636.22 | -0.44 | -0.07 | 633.49 | 636.51 | 630.84 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
