Hot Features
프리미엄
DJ Personal and Household Goods Titans 30 Index EUR (DJTNCGE)
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 1162 | 17.12 | 1.50 | 1147.8 | 1164.53 | 1147.33 | 0 |
| 1732226400 | 1144.88 | 8.31 | 0.73 | 1134.1 | 1146.96 | 1133.4 | 0 |
| 1732140000 | 1136.57 | 5.65 | 0.50 | 1135.3 | 1138.27 | 1132.91 | 0 |
| 1732053600 | 1130.92 | -5.95 | -0.52 | 1137.64 | 1140.46 | 1125.94 | 0 |
| 1731967200 | 1136.8699 | -0.19 | -0.02 | 1135.91 | 1137.47 | 1130.99 | 0 |
| 1731708000 | 1137.06 | 7.33 | 0.65 | 1128.55 | 1139.98 | 1127.17 | 0 |
| 1731621600 | 1129.73 | 11.81 | 1.06 | 1117.8599 | 1130.4 | 1117.08 | 0 |
| 1731535200 | 1117.92 | 4.38 | 0.39 | 1113.04 | 1119 | 1108.05 | 0 |
| 1731448800 | 1113.54 | -12.18 | -1.08 | 1121.72 | 1121.91 | 1113.08 | 0 |
| 1731362400 | 1125.72 | 7.76 | 0.69 | 1127.77 | 1133.95 | 1125.25 | 0 |
| 1731103200 | 1117.96 | 0.96 | 0.09 | 1112.18 | 1119.24 | 1106.38 | 0 |
| 1731016800 | 1117 | 6.47 | 0.58 | 1111.35 | 1121.6199 | 1110.09 | 0 |
| 1730930400 | 1110.53 | -8.38 | -0.75 | 1139.38 | 1140.53 | 1108.72 | 0 |
| 1730844000 | 1118.91 | 3.32 | 0.30 | 1115.6099 | 1119.1 | 1111.25 | 0 |
| 1730757600 | 1115.59 | -3.91 | -0.35 | 1117.09 | 1119.67 | 1114.6099 | 0 |
| 1730494800 | 1119.5 | 3.35 | 0.30 | 1113.94 | 1123.32 | 1113.34 | 0 |
| 1730408400 | 1116.15 | -4.26 | -0.38 | 1121.3 | 1121.4 | 1110.6 | 0 |
| 1730322000 | 1120.41 | -9.18 | -0.81 | 1129.69 | 1130.2 | 1119.31 | 0 |
| 1730235600 | 1129.59 | -4.97 | -0.44 | 1136.04 | 1140.32 | 1128.52 | 0 |
| 1730149200 | 1134.56 | 6.08 | 0.54 | 1129.55 | 1135.54 | 1129.04 | 0 |
| 1729890000 | 1128.48 | -7.26 | -0.64 | 1132.7 | 1134.1 | 1127.8699 | 0 |
| 1729803600 | 1135.74 | 5.74 | 0.51 | 1136.94 | 1140.74 | 1135.15 | 0 |
| 1729717200 | 1130 | -7.29 | -0.64 | 1135.23 | 1135.58 | 1128.73 | 0 |
| 1729630800 | 1137.29 | 9.65 | 0.86 | 1126.51 | 1138.3599 | 1123.07 | 0 |
| 1729544400 | 1127.64 | -9.75 | -0.86 | 1136.49 | 1138.17 | 1127.07 | 0 |
| 1729285200 | 1137.39 | -0.17 | -0.01 | 1139.84 | 1140.59 | 1132.43 | 0 |
| 1729198800 | 1137.56 | 0.82 | 0.07 | 1134.9 | 1145.47 | 1134.85 | 0 |
| 1729112400 | 1136.74 | -5.18 | -0.45 | 1129.41 | 1137.21 | 1128.73 | 0 |
| 1729026000 | 1141.92 | 0.32 | 0.03 | 1140.18 | 1146.53 | 1136.47 | 0 |
| 1728939600 | 1141.6 | 1.37 | 0.12 | 1136.55 | 1142.32 | 1133.55 | 0 |
| 1728680400 | 1140.23 | 2.7 | 0.24 | 1133.78 | 1140.48 | 1133.65 | 0 |
| 1728594000 | 1137.53 | -3.21 | -0.28 | 1141.03 | 1142.5 | 1137.1099 | 0 |
| 1728507600 | 1140.74 | 6.49 | 0.57 | 1135.2 | 1141.7 | 1133.26 | 0 |
| 1728421200 | 1134.25 | -10.13 | -0.89 | 1131.34 | 1134.8599 | 1128.3599 | 0 |
| 1728334800 | 1144.38 | 6.91 | 0.61 | 1143.77 | 1147.01 | 1142.57 | 0 |
| 1728075600 | 1137.47 | 1.36 | 0.12 | 1137.79 | 1141.52 | 1134.73 | 0 |
| 1727989200 | 1136.1099 | -9.36 | -0.82 | 1143.99 | 1144.29 | 1134.78 | 0 |
| 1727902800 | 1145.47 | -8.22 | -0.71 | 1155.76 | 1158.7 | 1142.5 | 0 |
| 1727816400 | 1153.69 | -4.04 | -0.35 | 1154.81 | 1161.6 | 1152.1199 | 0 |
| 1727730000 | 1157.73 | -11.26 | -0.96 | 1165.95 | 1166.08 | 1155.63 | 0 |
| 1727470800 | 1168.99 | 15.3 | 1.33 | 1164.3 | 1172.01 | 1159.91 | 0 |
| 1727384400 | 1153.69 | 26.72 | 2.37 | 1142.21 | 1155.35 | 1142.07 | 0 |
| 1727298000 | 1126.97 | 2.22 | 0.20 | 1125.16 | 1128.26 | 1123.03 | 0 |
| 1727211600 | 1124.75 | 9.86 | 0.88 | 1123.99 | 1127.78 | 1122.58 | 0 |
| 1727125200 | 1114.89 | 7.08 | 0.64 | 1109.23 | 1115.32 | 1108.03 | 0 |
| 1726866000 | 1107.81 | -4.8 | -0.43 | 1107.14 | 1108.3699 | 1103.85 | 0 |
| 1726779600 | 1112.6099 | 3.22 | 0.29 | 1114.57 | 1120.24 | 1112.04 | 0 |
| 1726693200 | 1109.39 | -8.52 | -0.76 | 1117.9 | 1118.07 | 1106.93 | 0 |
| 1726606800 | 1117.91 | -6.5 | -0.58 | 1124.52 | 1126.34 | 1115.8 | 0 |
| 1726520400 | 1124.41 | -2.24 | -0.20 | 1125.94 | 1127.29 | 1121.78 | 0 |
| 1726261200 | 1126.65 | 4.95 | 0.44 | 1123.53 | 1128.43 | 1121.4 | 0 |
| 1726174800 | 1121.7 | -1.91 | -0.17 | 1127.67 | 1128.7 | 1119.49 | 0 |
| 1726088400 | 1123.6099 | -9.2 | -0.81 | 1132.29 | 1133.96 | 1119.6199 | 0 |
| 1726002000 | 1132.81 | -2.2 | -0.19 | 1135.04 | 1136.54 | 1129.57 | 0 |
| 1725915600 | 1135.01 | 3.27 | 0.29 | 1130.79 | 1138.07 | 1130.34 | 0 |
| 1725656400 | 1131.74 | -3.42 | -0.30 | 1130.8599 | 1140.55 | 1130.33 | 0 |
| 1725570000 | 1135.16 | -11.87 | -1.03 | 1144.34 | 1145.48 | 1134.78 | 0 |
| 1725483600 | 1147.03 | -10.86 | -0.94 | 1147.6199 | 1149.24 | 1142.5 | 0 |
| 1725397200 | 1157.89 | 3.81 | 0.33 | 1154.33 | 1160.44 | 1154.04 | 0 |
| 1725051600 | 1154.08 | 5.52 | 0.48 | 1152.73 | 1154.92 | 1149.01 | 0 |
| 1724965200 | 1148.56 | 6.91 | 0.61 | 1141 | 1150.34 | 1140.88 | 0 |
| 1724878800 | 1141.65 | 2.25 | 0.20 | 1142.68 | 1147.03 | 1140.1199 | 0 |
| 1724792400 | 1139.4 | 0.4 | 0.04 | 1142.89 | 1143.29 | 1138.15 | 0 |
| 1724706000 | 1139 | 3.09 | 0.27 | 1136.88 | 1140.49 | 1135.74 | 0 |
