Hot Features
프리미엄
DJ Telecommunications Titans 30 Total Return (DJTTELT)
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 |
|---|---|---|---|---|---|---|---|
| 1732658400 | 726.63 | 2.75 | 0.38 | 723.26 | 726.68 | 722.66 | 0 |
| 1732572000 | 723.88 | 6.1 | 0.85 | 719.77 | 725 | 719.46 | 0 |
| 1732312800 | 717.78 | 4.05 | 0.57 | 715.65 | 718.85 | 712.85 | 0 |
| 1732226400 | 713.73 | -0.2 | -0.03 | 713.23 | 714.92 | 712.8 | 0 |
| 1732140000 | 713.93 | -1.71 | -0.24 | 713.95 | 714.31 | 711.99 | 0 |
| 1732053600 | 715.64 | -0.93 | -0.13 | 719.25 | 719.72 | 714.21 | 0 |
| 1731967200 | 716.57 | 4.34 | 0.61 | 698.38 | 717.31 | 698.11 | 0 |
| 1731708000 | 712.23 | 4.63 | 0.65 | 708.9 | 712.84 | 708.12 | 0 |
| 1731621600 | 707.6 | -3.07 | -0.43 | 709.5 | 712.37 | 707.35 | 0 |
| 1731535200 | 710.67 | -1.8 | -0.25 | 710.12 | 712.01 | 708.85 | 0 |
| 1731448800 | 712.47 | -7.71 | -1.07 | 717.39 | 717.82 | 708.87 | 0 |
| 1731362400 | 720.18 | -0.97 | -0.13 | 719.69 | 721.58 | 718.4 | 0 |
| 1731103200 | 721.15 | 4.12 | 0.57 | 719.78 | 723.11 | 718.66 | 0 |
| 1731016800 | 717.03 | -0.61 | -0.09 | 719.45 | 719.46 | 715.74 | 0 |
| 1730930400 | 717.64 | -3.39 | -0.47 | 717.97 | 719.13 | 713.93 | 0 |
| 1730844000 | 721.03 | 4.16 | 0.58 | 718.22 | 721.23 | 718.08 | 0 |
| 1730757600 | 716.87 | 1.02 | 0.14 | 719.14 | 720.53 | 715.77 | 0 |
| 1730494800 | 715.85 | -7.22 | -1.00 | 718.27 | 722.45 | 715.66 | 0 |
| 1730408400 | 723.07 | 1.24 | 0.17 | 721.77 | 723.97 | 718.38 | 0 |
| 1730322000 | 721.83 | -0.92 | -0.13 | 724.53 | 725.17 | 720.93 | 0 |
| 1730235600 | 722.75 | -0.53 | -0.07 | 725.38 | 726.55 | 722.22 | 0 |
| 1730149200 | 723.28 | 4.97 | 0.69 | 720.55 | 724.02 | 720 | 0 |
| 1729890000 | 718.31 | -6.63 | -0.91 | 724.65 | 725.79 | 718.11 | 0 |
| 1729803600 | 724.94 | 3.93 | 0.55 | 723.71 | 725.39 | 721.59 | 0 |
| 1729717200 | 721.01 | 2.71 | 0.38 | 715.95 | 721.31 | 712.4 | 0 |
| 1729630800 | 718.3 | -9.77 | -1.34 | 725.72 | 725.74 | 716.29 | 0 |
| 1729544400 | 728.07 | -7.15 | -0.97 | 733.06 | 733.53 | 727.8 | 0 |
| 1729285200 | 735.22 | 2.23 | 0.30 | 731.75 | 735.72 | 731.27 | 0 |
| 1729198800 | 732.99 | 0.17 | 0.02 | 733.18 | 734.16 | 731.94 | 0 |
| 1729112400 | 732.82 | 1.31 | 0.18 | 729.71 | 732.98 | 729.04 | 0 |
| 1729026000 | 731.51 | 8.99 | 1.24 | 728.3 | 733.6 | 728.14 | 0 |
| 1728939600 | 722.52 | 1.45 | 0.20 | 721.55 | 723.01 | 720.87 | 0 |
| 1728680400 | 721.07 | -2.16 | -0.30 | 720.18 | 722 | 719.18 | 0 |
| 1728594000 | 723.23 | 1.4 | 0.19 | 727.32 | 728.78 | 721.65 | 0 |
| 1728507600 | 721.83 | 1.31 | 0.18 | 722.44 | 723.08 | 719.96 | 0 |
| 1728421200 | 720.52 | 0.19 | 0.03 | 718.56 | 721.38 | 718.34 | 0 |
| 1728334800 | 720.33 | 1.51 | 0.21 | 719.85 | 722.97 | 719.85 | 0 |
| 1728075600 | 718.82 | -4.05 | -0.56 | 724.82 | 725.18 | 715.31 | 0 |
| 1727989200 | 722.87 | -3.36 | -0.46 | 726.56 | 726.56 | 721.77 | 0 |
| 1727902800 | 726.23 | -8.35 | -1.14 | 730.33 | 730.38 | 725.38 | 0 |
| 1727816400 | 734.58 | 2.97 | 0.41 | 734.21 | 735.17 | 731.26 | 0 |
| 1727730000 | 731.61 | -10.17 | -1.37 | 735.44 | 735.61 | 729.69 | 0 |
| 1727470800 | 741.78 | 5.15 | 0.70 | 738.52 | 742.13 | 737.63 | 0 |
| 1727384400 | 736.63 | 4.46 | 0.61 | 735.47 | 738.06 | 734.31 | 0 |
| 1727298000 | 732.17 | -5.2 | -0.71 | 733.2 | 735.69 | 732.09 | 0 |
| 1727211600 | 737.37 | 4.75 | 0.65 | 732.38 | 737.37 | 731.72 | 0 |
| 1727125200 | 732.62 | 2.14 | 0.29 | 730.64 | 733.66 | 730.33 | 0 |
| 1726866000 | 730.48 | 0.75 | 0.10 | 730.64 | 731.56 | 728.86 | 0 |
| 1726779600 | 729.73 | 0.13 | 0.02 | 730.79 | 731.56 | 725.55 | 0 |
| 1726693200 | 729.6 | -2.67 | -0.36 | 733.35 | 736 | 728.13 | 0 |
| 1726606800 | 732.27 | -8.94 | -1.21 | 740.47 | 740.57 | 731.46 | 0 |
| 1726520400 | 741.21 | 7.21 | 0.98 | 736.61 | 741.4 | 735.87 | 0 |
| 1726261200 | 734 | 4.06 | 0.56 | 731.77 | 734.75 | 731.39 | 0 |
| 1726174800 | 729.94 | 10.73 | 1.49 | 724.92 | 729.95 | 723.93 | 0 |
| 1726088400 | 719.21 | -0.23 | -0.03 | 719.65 | 719.97 | 715.16 | 0 |
| 1726002000 | 719.44 | 2.25 | 0.31 | 716.82 | 719.68 | 715.48 | 0 |
| 1725915600 | 717.19 | 3.93 | 0.55 | 711.56 | 717.51 | 710.05 | 0 |
| 1725656400 | 713.26 | -3.81 | -0.53 | 715.72 | 716.75 | 712.51 | 0 |
| 1725570000 | 717.07 | 5.04 | 0.71 | 714.66 | 719.33 | 714.39 | 0 |
| 1725483600 | 712.03 | -4.47 | -0.62 | 710.9 | 716.26 | 709.78 | 0 |
| 1725397200 | 716.5 | 7.92 | 1.12 | 712.14 | 716.7 | 710.75 | 0 |
| 1725051600 | 708.58 | 0.89 | 0.13 | 710.54 | 710.87 | 706.29 | 0 |
| 1724965200 | 707.69 | -1.69 | -0.24 | 710.84 | 711.63 | 706.73 | 0 |
| 1724878800 | 709.38 | -2.88 | -0.40 | 710.99 | 711.77 | 708.66 | 0 |
| 1724792400 | 712.26 | 4.11 | 0.58 | 709.54 | 712.36 | 709.03 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
