Hot Features
프리미엄
DJ US Financial Services Supersector Index USD (DJUSFI)
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 | 2352.03 | -15.46 | -0.65 | 2376.92 | 2376.92 | 2350.77 | 218522458 |
| 1738274400 | 2367.4899 | 27.59 | 1.18 | 2356.05 | 2380.38 | 2351.2 | 182631078 |
| 1738188000 | 2339.9 | 0.26 | 0.01 | 2336.77 | 2353.27 | 2332.96 | 185403352 |
| 1738101600 | 2339.64 | 4.56 | 0.20 | 2332.78 | 2347.66 | 2321.82 | 203872702 |
| 1738015200 | 2335.08 | 11.06 | 0.48 | 2308.82 | 2335.78 | 2299.7 | 280493868 |
| 1737756000 | 2324.02 | 7.39 | 0.32 | 2310.06 | 2329.18 | 2309.05 | 203464137 |
| 1737669600 | 2316.63 | 19.86 | 0.86 | 2297 | 2318.96 | 2297 | 202384361 |
| 1737583200 | 2296.77 | -2.84 | -0.12 | 2302.02 | 2304.79 | 2284.07 | 215141913 |
| 1737496800 | 2299.61 | 24.76 | 1.09 | 2286.61 | 2301.15 | 2284.61 | 262780946 |
| 1737151200 | 2274.85 | 20.92 | 0.93 | 2260.98 | 2281.8 | 2254.75 | 226301429 |
| 1737064800 | 2253.93 | 19.64 | 0.88 | 2238.33 | 2254.64 | 2238.26 | 206240250 |
| 1736978400 | 2234.29 | 63.61 | 2.93 | 2205.23 | 2237.68 | 2205.23 | 233780020 |
| 1736892000 | 2170.68 | 25.19 | 1.17 | 2157.64 | 2174.43 | 2150.86 | 193644504 |
| 1736805600 | 2145.4899 | 5.83 | 0.27 | 2126.01 | 2146.65 | 2123.33 | 178073230 |
| 1736546400 | 2139.66 | -57.04 | -2.60 | 2183.08 | 2183.08 | 2134.92 | 199851091 |
| 1736373600 | 2196.7 | 7.88 | 0.36 | 2185.44 | 2197.41 | 2177.11 | 162711167 |
| 1736287200 | 2188.82 | -18.06 | -0.82 | 2212.4 | 2214.37 | 2179.98 | 193972499 |
| 1736200800 | 2206.88 | -7.8 | -0.35 | 2223.54 | 2227.92 | 2204.37 | 197084565 |
| 1735941600 | 2214.68 | 16.4 | 0.75 | 2204.29 | 2215.44 | 2191.36 | 154908546 |
| 1735855200 | 2198.28 | -3.04 | -0.14 | 2211.4 | 2224.08 | 2183.98 | 198299306 |
| 1735682400 | 2201.32 | -0.4 | -0.02 | 2208.54 | 2213.85 | 2195.45 | 121826409 |
| 1735596000 | 2201.7199 | -23.66 | -1.06 | 2204.44 | 2212.69 | 2183.39 | 122164797 |
| 1735336800 | 2225.38 | -21.12 | -0.94 | 2232.67 | 2246.63 | 2215.7 | 118475260 |
| 1735250400 | 2246.5 | 4.18 | 0.19 | 2234.05 | 2248.07 | 2230.92 | 110356753 |
| 1735077600 | 2242.32 | 28.72 | 1.30 | 2218.14 | 2242.71 | 2215.19 | 72556737 |
| 1734991200 | 2213.6 | 6.85 | 0.31 | 2199.05 | 2215.53 | 2188.89 | 157933805 |
| 1734732000 | 2206.75 | 27.73 | 1.27 | 2170.51 | 2225.46 | 2165.53 | 460394999 |
| 1734645600 | 2179.02 | 8.7 | 0.40 | 2191.76 | 2211.35 | 2178.32 | 240507020 |
| 1734559200 | 2170.32 | -73.09 | -3.26 | 2246.94 | 2253.52 | 2169.48 | 283928701 |
| 1734472800 | 2243.41 | -15.28 | -0.68 | 2251.28 | 2251.58 | 2236.4699 | 222228583 |
| 1734386400 | 2258.69 | 2.64 | 0.12 | 2260.68 | 2267.9899 | 2256.26 | 222726931 |
| 1734127200 | 2256.05 | -10.17 | -0.45 | 2272.03 | 2274.9 | 2255.27 | 171191223 |
| 1734040800 | 2266.2199 | -7.58 | -0.33 | 2276.85 | 2280.05 | 2265.09 | 184035624 |
| 1733954400 | 2273.8 | 14.86 | 0.66 | 2266.58 | 2276.69 | 2261.4699 | 223469312 |
| 1733868000 | 2258.94 | 5.35 | 0.24 | 2252.95 | 2267.54 | 2244.71 | 207380226 |
| 1733781600 | 2253.59 | -29.26 | -1.28 | 2286.77 | 2290.25 | 2252.71 | 248516514 |
| 1733522400 | 2282.85 | 7.24 | 0.32 | 2277.33 | 2286.85 | 2274.66 | 215836388 |
| 1733436000 | 2275.61 | 1.86 | 0.08 | 2277.16 | 2291.38 | 2274.93 | 228270490 |
| 1733349600 | 2273.75 | -4.21 | -0.18 | 2278.01 | 2278.01 | 2265.23 | 202569693 |
| 1733263200 | 2277.96 | -13.34 | -0.58 | 2299.12 | 2301.7199 | 2277.29 | 179751808 |
| 1733176800 | 2291.3 | -17.85 | -0.77 | 2312.86 | 2318.13 | 2286.9699 | 195085919 |
| 1732917600 | 2309.15 | 3.12 | 0.14 | 2315.4899 | 2319.7 | 2308.12 | 117853664 |
| 1732744800 | 2306.03 | 9.22 | 0.40 | 2300.31 | 2322.05 | 2300.31 | 174754373 |
| 1732658400 | 2296.81 | 0.57 | 0.02 | 2292.9699 | 2301.08 | 2280.6 | 182822028 |
| 1732572000 | 2296.2399 | 15.16 | 0.66 | 2294.55 | 2305.94 | 2289.25 | 280921345 |
| 1732312800 | 2281.08 | 23.05 | 1.02 | 2258.41 | 2282.52 | 2258.41 | 200917791 |
| 1732226400 | 2258.03 | 24 | 1.07 | 2242.73 | 2267.79 | 2235.4 | 232659913 |
| 1732140000 | 2234.03 | -8.29 | -0.37 | 2248.37 | 2253.55 | 2222.19 | 210160322 |
| 1732053600 | 2242.32 | -8.03 | -0.36 | 2235.46 | 2249.34 | 2227.62 | 187304037 |
| 1731967200 | 2250.35 | 9.81 | 0.44 | 2238.5 | 2252.7399 | 2233.16 | 220320886 |
| 1731708000 | 2240.54 | 7.62 | 0.34 | 2230.62 | 2243.56 | 2229.21 | 204201464 |
| 1731621600 | 2232.92 | -3.33 | -0.15 | 2244.19 | 2248.34 | 2231.13 | 196690912 |
| 1731535200 | 2236.25 | -6.4 | -0.29 | 2246.12 | 2253.05 | 2234.1 | 228164214 |
| 1731448800 | 2242.65 | -15.09 | -0.67 | 2250.52 | 2254.03 | 2235.34 | 230623087 |
| 1731362400 | 2257.7399 | 40.64 | 1.83 | 2241.2199 | 2265.67 | 2241.2199 | 330682984 |
| 1731103200 | 2217.1 | 19.43 | 0.88 | 2205.76 | 2230.33 | 2199.67 | 259881604 |
| 1731016800 | 2197.67 | -27.87 | -1.25 | 2222.68 | 2222.68 | 2194.37 | 245014539 |
| 1730930400 | 2225.54 | 122.12 | 5.81 | 2164.17 | 2229.61 | 2164.17 | 413181371 |
| 1730844000 | 2103.42 | 24.36 | 1.17 | 2081.42 | 2103.7399 | 2080.67 | 186302965 |
| 1730757600 | 2079.06 | -14.04 | -0.67 | 2093.02 | 2093.02 | 2066.78 | 182952390 |
| 1730494800 | 2093.1 | 6.3 | 0.30 | 2089.09 | 2108.16 | 2085.9899 | 202597619 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
