Hot Features
프리미엄
DJ Financial Services Titans 30 Index EUR (DJTFVSE)
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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 1575.49 | -3.99 | -0.25 | 1580.28 | 1588.06 | 1571.6 | 0 |
| 1738274400 | 1579.48 | 20.2 | 1.30 | 1558.74 | 1584.57 | 1552.56 | 0 |
| 1738188000 | 1559.28 | 2.22 | 0.14 | 1558.74 | 1572.29 | 1557.96 | 0 |
| 1738101600 | 1557.06 | 10.8 | 0.70 | 1554.95 | 1563.46 | 1544.97 | 0 |
| 1738015200 | 1546.26 | 9.26 | 0.60 | 1539.63 | 1546.9 | 1518.95 | 0 |
| 1737756000 | 1537 | -7.57 | -0.49 | 1535.04 | 1538.25 | 1530.72 | 0 |
| 1737669600 | 1544.57 | 12.34 | 0.81 | 1533.67 | 1544.8699 | 1530.39 | 0 |
| 1737583200 | 1532.23 | 1.73 | 0.11 | 1532.21 | 1534.68 | 1524.78 | 0 |
| 1737496800 | 1530.5 | -4.9 | -0.32 | 1522.8699 | 1535.89 | 1519.03 | 0 |
| 1737151200 | 1535.4 | 17.42 | 1.15 | 1518.82 | 1538.39 | 1517.1199 | 0 |
| 1737064800 | 1517.98 | 11.48 | 0.76 | 1507 | 1518.6 | 1506.15 | 0 |
| 1736978400 | 1506.5 | 43.19 | 2.95 | 1464.2 | 1508.73 | 1458.14 | 0 |
| 1736892000 | 1463.31 | 4.78 | 0.33 | 1452.88 | 1466.5 | 1452.23 | 0 |
| 1736805600 | 1458.53 | 8.3 | 0.57 | 1452.59 | 1459.59 | 1444.52 | 0 |
| 1736546400 | 1450.23 | -31.37 | -2.12 | 1483.35 | 1494.72 | 1449.03 | 0 |
| 1736373600 | 1481.6 | 10.9 | 0.74 | 1473.71 | 1482.04 | 1469.79 | 0 |
| 1736287200 | 1470.7 | -4.75 | -0.32 | 1473.92 | 1480.35 | 1461.34 | 0 |
| 1736200800 | 1475.45 | -18.6 | -1.24 | 1489.33 | 1490.76 | 1474.51 | 0 |
| 1735941600 | 1494.05 | 3.27 | 0.22 | 1488.4 | 1494.8 | 1480.57 | 0 |
| 1735855200 | 1490.78 | 11.96 | 0.81 | 1479.99 | 1502.33 | 1477.05 | 0 |
| 1735682400 | 1478.82 | 5.57 | 0.38 | 1472.1 | 1483.98 | 1469.82 | 0 |
| 1735596000 | 1473.25 | -10.83 | -0.73 | 1484.71 | 1489.76 | 1461.57 | 0 |
| 1735336800 | 1484.08 | -12.98 | -0.87 | 1497.98 | 1498.75 | 1478.55 | 0 |
| 1735250400 | 1497.06 | -2.53 | -0.17 | 1499.29 | 1499.69 | 1491.8 | 0 |
| 1735077600 | 1499.59 | 20.37 | 1.38 | 1480.73 | 1499.8599 | 1479.57 | 0 |
| 1734991200 | 1479.22 | 8.48 | 0.58 | 1472.81 | 1480.67 | 1464.94 | 0 |
| 1734732000 | 1470.74 | 8.33 | 0.57 | 1457.19 | 1481.22 | 1450.2 | 0 |
| 1734645600 | 1462.41 | 4.54 | 0.31 | 1452.99 | 1478.57 | 1449.7 | 0 |
| 1734559200 | 1457.8699 | -29.56 | -1.99 | 1487.3 | 1497.1199 | 1456.82 | 0 |
| 1734472800 | 1487.43 | -8.06 | -0.54 | 1497.74 | 1499.32 | 1481.71 | 0 |
| 1734386400 | 1495.49 | -0.02 | -0.00 | 1492.77 | 1504.54 | 1491.43 | 0 |
| 1734127200 | 1495.51 | -11.92 | -0.79 | 1506.6099 | 1508.9 | 1495.38 | 0 |
| 1734040800 | 1507.43 | -1.46 | -0.10 | 1506.99 | 1512.88 | 1502.09 | 0 |
| 1733954400 | 1508.89 | 14.29 | 0.96 | 1497.1199 | 1511.06 | 1492.74 | 0 |
| 1733868000 | 1494.6 | 8.32 | 0.56 | 1486.49 | 1501.8699 | 1483.8699 | 0 |
| 1733781600 | 1486.28 | -12.47 | -0.83 | 1499.79 | 1504.3 | 1483.78 | 0 |
| 1733522400 | 1498.75 | 6.87 | 0.46 | 1492.13 | 1502.58 | 1486.05 | 0 |
| 1733436000 | 1491.88 | -11.25 | -0.75 | 1499.32 | 1502.49 | 1490.97 | 0 |
| 1733349600 | 1503.13 | -2.17 | -0.14 | 1505.57 | 1509.98 | 1494.33 | 0 |
| 1733263200 | 1505.3 | -8.59 | -0.57 | 1511.97 | 1517.95 | 1504.43 | 0 |
| 1733176800 | 1513.89 | 0.84 | 0.06 | 1523.3599 | 1531.08 | 1511.84 | 0 |
| 1732917600 | 1513.05 | 2.67 | 0.18 | 1510.05 | 1523.44 | 1508.51 | 0 |
| 1732744800 | 1510.38 | -7.15 | -0.47 | 1512.24 | 1523.06 | 1506.13 | 0 |
| 1732658400 | 1517.53 | 2.89 | 0.19 | 1515.58 | 1522.34 | 1504.8699 | 0 |
| 1732572000 | 1514.64 | -2.2 | -0.15 | 1511.55 | 1518.1 | 1501.46 | 0 |
| 1732312800 | 1516.84 | 23.39 | 1.57 | 1493.6099 | 1517.9 | 1491.71 | 0 |
| 1732226400 | 1493.45 | 26.77 | 1.83 | 1468.26 | 1498.38 | 1466.45 | 0 |
| 1732140000 | 1466.68 | 2.46 | 0.17 | 1467.4 | 1478.32 | 1460.58 | 0 |
| 1732053600 | 1464.22 | -4.13 | -0.28 | 1470.15 | 1477.83 | 1457.24 | 0 |
| 1731967200 | 1468.35 | -5.99 | -0.41 | 1470.91 | 1475.34 | 1463.95 | 0 |
| 1731708000 | 1474.34 | -0.38 | -0.03 | 1468.3599 | 1477.23 | 1464.3599 | 0 |
| 1731621600 | 1474.72 | 3.77 | 0.26 | 1473.55 | 1482.94 | 1469.89 | 0 |
| 1731535200 | 1470.95 | 6.31 | 0.43 | 1466.71 | 1479.85 | 1459.54 | 0 |
| 1731448800 | 1464.64 | -9.14 | -0.62 | 1476.8599 | 1478.3699 | 1462.75 | 0 |
| 1731362400 | 1473.78 | 31.9 | 2.21 | 1445.8699 | 1479.1099 | 1444.34 | 0 |
| 1731103200 | 1441.88 | 22.13 | 1.56 | 1423.34 | 1450.8599 | 1420.51 | 0 |
| 1731016800 | 1419.75 | -21.62 | -1.50 | 1437.81 | 1441.15 | 1419.55 | 0 |
| 1730930400 | 1441.3699 | 87.98 | 6.50 | 1374.51 | 1444.31 | 1370.71 | 0 |
| 1730844000 | 1353.39 | 12.57 | 0.94 | 1340.41 | 1354.5 | 1338.27 | 0 |
| 1730757600 | 1340.82 | -9.6 | -0.71 | 1343.69 | 1344.4 | 1333.8599 | 0 |
