Hot Features
프리미엄
DJ US Technology Index Capped USD TR (DJUSTCCT)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 1682.48 | 27.13 | 1.64 | 1655.35 | 1688.29 | 1655.35 | 0 |
| 1737064800 | 1655.35 | -17.9 | -1.07 | 1673.25 | 1685.32 | 1655.03 | 0 |
| 1736978400 | 1673.25 | 37.24 | 2.28 | 1636.01 | 1677.6199 | 1636.01 | 0 |
| 1736892000 | 1636.01 | -0.29 | -0.02 | 1636.3 | 1653.38 | 1623.52 | 0 |
| 1736805600 | 1636.3 | -13.78 | -0.84 | 1650.08 | 1650.08 | 1614.1 | 0 |
| 1736546400 | 1650.08 | -34.06 | -2.02 | 1684.26 | 1684.26 | 1637.83 | 0 |
| 1736373600 | 1684.14 | -0.92 | -0.05 | 1685.06 | 1690.72 | 1666.91 | 0 |
| 1736287200 | 1685.06 | -40.56 | -2.35 | 1725.62 | 1734.98 | 1679.07 | 0 |
| 1736200800 | 1725.62 | 27.33 | 1.61 | 1698.3 | 1741.01 | 1698.3 | 0 |
| 1735941600 | 1698.29 | 28.68 | 1.72 | 1669.83 | 1699.77 | 1669.83 | 0 |
| 1735855200 | 1669.6099 | 1.35 | 0.08 | 1668.26 | 1689.76 | 1652.42 | 0 |
| 1735682400 | 1668.26 | -17.29 | -1.03 | 1685.56 | 1690.87 | 1664.08 | 0 |
| 1735596000 | 1685.55 | -19.89 | -1.17 | 1705.46 | 1705.46 | 1671.74 | 0 |
| 1735336800 | 1705.44 | -24.84 | -1.44 | 1730.28 | 1730.28 | 1688.3 | 0 |
| 1735250400 | 1730.28 | 0.2 | 0.01 | 1730.08 | 1736.15 | 1718.01 | 0 |
| 1735077600 | 1730.08 | 18.15 | 1.06 | 1711.93 | 1730.17 | 1711.93 | 0 |
| 1734991200 | 1711.93 | 22.03 | 1.30 | 1690.15 | 1712.37 | 1687.14 | 0 |
| 1734732000 | 1689.9 | 22.21 | 1.33 | 1667.71 | 1706.58 | 1652.52 | 0 |
| 1734645600 | 1667.69 | -4.04 | -0.24 | 1671.73 | 1689.76 | 1666.47 | 0 |
| 1734559200 | 1671.73 | -62.43 | -3.60 | 1734.21 | 1735.67 | 1666.44 | 0 |
| 1734472800 | 1734.16 | -10.65 | -0.61 | 1744.81 | 1744.81 | 1726.71 | 0 |
| 1734386400 | 1744.81 | 29.99 | 1.75 | 1714.89 | 1746.72 | 1714.89 | 0 |
| 1734127200 | 1714.82 | 18.72 | 1.10 | 1696.16 | 1725.95 | 1696.16 | 0 |
| 1734040800 | 1696.1 | -8.43 | -0.49 | 1704.53 | 1704.53 | 1692.77 | 0 |
| 1733954400 | 1704.53 | 29.05 | 1.73 | 1675.56 | 1708.21 | 1675.56 | 0 |
| 1733868000 | 1675.48 | -15.59 | -0.92 | 1691.07 | 1694.41 | 1669.49 | 0 |
| 1733781600 | 1691.07 | -8.14 | -0.48 | 1699.36 | 1700.15 | 1687.12 | 0 |
| 1733522400 | 1699.21 | 14.85 | 0.88 | 1684.36 | 1703.19 | 1684.36 | 0 |
| 1733436000 | 1684.36 | -9.21 | -0.54 | 1693.73 | 1693.81 | 1682.69 | 0 |
| 1733349600 | 1693.57 | 30.41 | 1.83 | 1663.16 | 1693.85 | 1663.16 | 0 |
| 1733263200 | 1663.16 | 10.07 | 0.61 | 1653.1099 | 1663.71 | 1644.84 | 0 |
| 1733176800 | 1653.09 | 20.92 | 1.28 | 1632.18 | 1658.6 | 1632.18 | 0 |
| 1732917600 | 1632.17 | 12.15 | 0.75 | 1620.02 | 1635.64 | 1620.02 | 0 |
| 1732744800 | 1620.02 | -20.4 | -1.24 | 1640.42 | 1640.42 | 1608.02 | 0 |
| 1732658400 | 1640.42 | 9.72 | 0.60 | 1630.7 | 1643.84 | 1630.7 | 0 |
| 1732572000 | 1630.7 | 7.91 | 0.49 | 1622.8 | 1643.3 | 1620.69 | 0 |
| 1732312800 | 1622.79 | 6.72 | 0.42 | 1616.1 | 1623.78 | 1611.09 | 0 |
| 1732226400 | 1616.07 | 10.03 | 0.62 | 1606.6 | 1624.38 | 1595.08 | 0 |
| 1732140000 | 1606.04 | -0.93 | -0.06 | 1606.97 | 1608.45 | 1585.68 | 0 |
| 1732053600 | 1606.97 | 11.25 | 0.71 | 1595.74 | 1608.72 | 1585.64 | 0 |
| 1731967200 | 1595.72 | 9.69 | 0.61 | 1586.07 | 1601.19 | 1584.18 | 0 |
| 1731708000 | 1586.03 | -39.2 | -2.41 | 1625.23 | 1625.23 | 1580.95 | 0 |
| 1731621600 | 1625.23 | -5.28 | -0.32 | 1630.51 | 1635.44 | 1621.6199 | 0 |
| 1731535200 | 1630.51 | -5.43 | -0.33 | 1635.94 | 1644 | 1625.72 | 0 |
| 1731448800 | 1635.94 | 1.76 | 0.11 | 1634.38 | 1637.57 | 1623.8699 | 0 |
| 1731362400 | 1634.18 | -6.51 | -0.40 | 1640.69 | 1640.75 | 1623.6099 | 0 |
| 1731103200 | 1640.69 | -2.65 | -0.16 | 1643.66 | 1646.07 | 1636.33 | 0 |
| 1731016800 | 1643.34 | 32.77 | 2.03 | 1610.57 | 1645.38 | 1610.57 | 0 |
| 1730930400 | 1610.57 | 39.37 | 2.51 | 1571.2 | 1612.95 | 1571.2 | 0 |
| 1730844000 | 1571.2 | 20.53 | 1.32 | 1550.67 | 1572.39 | 1550.67 | 0 |
| 1730757600 | 1550.67 | -5.06 | -0.33 | 1555.73 | 1560.38 | 1543.47 | 0 |
| 1730494800 | 1555.73 | 6.67 | 0.43 | 1549.06 | 1566.58 | 1545.71 | 0 |
| 1730408400 | 1549.06 | -50.7 | -3.17 | 1599.92 | 1599.92 | 1548.03 | 0 |
| 1730322000 | 1599.76 | -17.1 | -1.06 | 1616.8699 | 1618.82 | 1599.17 | 0 |
| 1730235600 | 1616.8599 | 23.75 | 1.49 | 1593.1099 | 1620.98 | 1590.68 | 0 |
| 1730149200 | 1593.1099 | 2.61 | 0.16 | 1590.5 | 1602.08 | 1590.5 | 0 |
| 1729890000 | 1590.5 | 9.86 | 0.62 | 1580.64 | 1606.54 | 1580.64 | 0 |
| 1729803600 | 1580.64 | 4.32 | 0.27 | 1576.32 | 1583.13 | 1571.45 | 0 |
| 1729717200 | 1576.32 | -25.12 | -1.57 | 1601.44 | 1601.44 | 1564.32 | 0 |
| 1729630800 | 1601.44 | 1.74 | 0.11 | 1599.72 | 1606.24 | 1587.81 | 0 |
| 1729544400 | 1599.7 | 3.68 | 0.23 | 1596.02 | 1601.35 | 1585.76 | 0 |
| 1729285200 | 1596.02 | 5.47 | 0.34 | 1590.55 | 1601.72 | 1590.55 | 0 |
