Hot Features
프리미엄
DJ Islamic Market US Titans 50 (DJUS50)
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 | 12200.75 | 244.88 | 2.05 | 11929.03 | 12235.15 | 11863.94 | 0 |
| 1744318800 | 11955.87 | -513.15 | -4.12 | 12141.6 | 12186.28 | 11595.85 | 0 |
| 1744232400 | 12469.02 | 1 | 11.22 | 11225.44 | 12516.62 | 11200.57 | 0 |
| 1744146000 | 11210.85 | -208.94 | -1.83 | 11875.08 | 11941.46 | 11048.63 | 0 |
| 1744059600 | 11419.79 | 4.13 | 0.04 | 10968.74 | 11858.88 | 10838.1 | 0 |
| 1743800400 | 11415.66 | -683.23 | -5.65 | 11757.25 | 11840.89 | 11408.73 | 0 |
| 1743714000 | 12098.89 | -701.1 | -5.48 | 12252.97 | 12339.71 | 12082.74 | 0 |
| 1743627600 | 12799.99 | 82.82 | 0.65 | 12548.68 | 12872.57 | 12541.38 | 0 |
| 1743541200 | 12717.17 | 73.22 | 0.58 | 12588.86 | 12768.27 | 12535.71 | 0 |
| 1743454800 | 12643.95 | 34.61 | 0.27 | 12412.09 | 12674.71 | 12318.96 | 0 |
| 1743195600 | 12609.34 | -303.53 | -2.35 | 12858.21 | 12900.85 | 12584.97 | 0 |
| 1743109200 | 12912.87 | -50.12 | -0.39 | 12898.25 | 13025.05 | 12867.01 | 0 |
| 1743022800 | 12962.99 | -240.06 | -1.82 | 13159.84 | 13170.48 | 12920.81 | 0 |
| 1742936400 | 13203.05 | 28.24 | 0.21 | 13194.54 | 13224.24 | 13156.46 | 0 |
| 1742850000 | 13174.81 | 261.33 | 2.02 | 13080.2 | 13187.03 | 13074.2 | 0 |
| 1742590800 | 12913.48 | 51.38 | 0.40 | 12754.43 | 12926.14 | 12724.22 | 0 |
| 1742504400 | 12862.1 | -22.65 | -0.18 | 12787.91 | 13005.25 | 12772.86 | 0 |
| 1742418000 | 12884.75 | 160.7 | 1.26 | 12778.04 | 12991.09 | 12750.99 | 0 |
| 1742331600 | 12724.05 | -199.8 | -1.55 | 12845.3 | 12846.17 | 12676.08 | 0 |
| 1742245200 | 12923.85 | 5.71 | 0.04 | 12895.98 | 13001.55 | 12825.63 | 0 |
| 1741986000 | 12918.14 | 277.64 | 2.20 | 12756.42 | 12930.08 | 12732.01 | 0 |
| 1741899600 | 12640.5 | -245.41 | -1.90 | 12844.49 | 12846.56 | 12599.17 | 0 |
| 1741813200 | 12885.91 | 130.5 | 1.02 | 12924.62 | 12986.63 | 12741.46 | 0 |
| 1741726800 | 12755.41 | -57.33 | -0.45 | 12780.1 | 12920.23 | 12631.33 | 0 |
| 1741640400 | 12812.74 | -466.19 | -3.51 | 13044.06 | 13065.36 | 12693.51 | 0 |
| 1741384800 | 13278.93 | 75.02 | 0.57 | 13169.29 | 13316.05 | 13014.42 | 0 |
| 1741298400 | 13203.91 | -286.43 | -2.12 | 13276.83 | 13412.1 | 13133.32 | 0 |
| 1741212000 | 13490.34 | 179.05 | 1.35 | 13317.26 | 13531.99 | 13226.2 | 0 |
| 1741125600 | 13311.29 | -85.22 | -0.64 | 13254.34 | 13515.86 | 13137.41 | 0 |
| 1741039200 | 13396.51 | -322.38 | -2.35 | 13756.68 | 13794.7 | 13296.52 | 0 |
| 1740780000 | 13718.89 | 227.19 | 1.68 | 13462.56 | 13732.08 | 13387.64 | 0 |
| 1740693600 | 13491.7 | -320.13 | -2.32 | 13900 | 13924.46 | 13485.34 | 0 |
| 1740607200 | 13811.83 | 20.77 | 0.15 | 13834.77 | 13941.41 | 13733.89 | 0 |
| 1740520800 | 13791.06 | -116.03 | -0.83 | 13879.53 | 13906.75 | 13668.2 | 0 |
| 1740434400 | 13907.09 | -133.11 | -0.95 | 14091.49 | 14132.56 | 13897.38 | 0 |
| 1740175200 | 14040.2 | -284.93 | -1.99 | 14304.72 | 14324.41 | 14027.87 | 0 |
| 1740088800 | 14325.13 | -44.42 | -0.31 | 14334.43 | 14359.36 | 14229.17 | 0 |
| 1740002400 | 14369.55 | 43.8 | 0.31 | 14299.31 | 14374.23 | 14267.21 | 0 |
| 1739916000 | 14325.75 | -19.04 | -0.13 | 14368.52 | 14373.42 | 14241.23 | 0 |
| 1739570400 | 14344.79 | -8.23 | -0.06 | 14343.38 | 14360.74 | 14309.41 | 0 |
| 1739484000 | 14353.02 | 169.69 | 1.20 | 14209.13 | 14357.38 | 14176.76 | 0 |
| 1739397600 | 14183.33 | -34.82 | -0.24 | 14081.33 | 14215.41 | 14052.42 | 0 |
| 1739311200 | 14218.15 | -6.78 | -0.05 | 14160.86 | 14249.04 | 14160.86 | 0 |
| 1739224800 | 14224.93 | 141.42 | 1.00 | 14166.31 | 14257.2 | 14157.95 | 0 |
| 1738965600 | 14083.51 | -185.07 | -1.30 | 14248.39 | 14312.55 | 14066.96 | 0 |
| 1738879200 | 14268.58 | 50.95 | 0.36 | 14230.35 | 14273.11 | 14185.73 | 0 |
| 1738792800 | 14217.63 | -17.81 | -0.13 | 14121.53 | 14221.29 | 14089.38 | 0 |
| 1738706400 | 14235.44 | 155.81 | 1.11 | 14087.85 | 14244.24 | 14066.45 | 0 |
| 1738620000 | 14079.63 | -137.8 | -0.97 | 13954.21 | 14156.72 | 13917.57 | 0 |
| 1738360800 | 14217.43 | -41.88 | -0.29 | 14359.66 | 14444.63 | 14188.36 | 0 |
| 1738274400 | 14259.31 | 41.99 | 0.30 | 14260.45 | 14319.8 | 14113.44 | 0 |
| 1738188000 | 14217.32 | -93.02 | -0.65 | 14270.94 | 14276.37 | 14118.71 | 0 |
| 1738101600 | 14310.34 | 238.77 | 1.70 | 14137.38 | 14334.41 | 14046.35 | 0 |
| 1738015200 | 14071.57 | -350.22 | -2.43 | 13942.67 | 14147.85 | 13942.67 | 0 |
| 1737756000 | 14421.79 | -49.63 | -0.34 | 14495.76 | 14523.59 | 14379.26 | 0 |
| 1737669600 | 14471.42 | 65.91 | 0.46 | 14360.86 | 14471.42 | 14341.1 | 0 |
| 1737583200 | 14405.51 | 158.66 | 1.11 | 14360.35 | 14457.71 | 14343.66 | 0 |
| 1737496800 | 14246.85 | 104.17 | 0.74 | 14207.7 | 14261.22 | 14111.34 | 0 |
| 1737151200 | 14142.68 | 166.16 | 1.19 | 14164.67 | 14209.11 | 14100.31 | 0 |
| 1737064800 | 13976.52 | -124.58 | -0.88 | 14145.69 | 14145.69 | 13973.77 | 0 |
| 1736978400 | 14101.1 | 316.41 | 2.30 | 13969.46 | 14122.3 | 13937.43 | 0 |
| 1736892000 | 13784.69 | -64.25 | -0.46 | 13920.26 | 13938.34 | 13704.07 | 0 |
| 1736805600 | 13848.94 | -14.71 | -0.11 | 13706.65 | 13856.38 | 13686.98 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
