Hot Features
프리미엄
DJ Italy Titans 30 Index USD (IT30D)
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 | 2487.31 | 29.88 | 1.22 | 2472.53 | 2496.84 | 2472.21 | 0 |
| 1737064800 | 2457.43 | 17.77 | 0.73 | 2461.94 | 2468.2399 | 2449.31 | 0 |
| 1736978400 | 2439.66 | 34.33 | 1.43 | 2416.3 | 2451.56 | 2413.36 | 0 |
| 1736892000 | 2405.33 | 36.15 | 1.53 | 2396.85 | 2410.02 | 2392.04 | 0 |
| 1736805600 | 2369.18 | -25.83 | -1.08 | 2379.52 | 2381.25 | 2352.6 | 0 |
| 1736546400 | 2395.01 | -17.73 | -0.73 | 2432.68 | 2436.27 | 2392.9 | 0 |
| 1736373600 | 2412.7399 | -6.93 | -0.29 | 2410.4899 | 2427.92 | 2388.4 | 0 |
| 1736287200 | 2419.67 | 6.25 | 0.26 | 2391 | 2426.7399 | 2390.06 | 0 |
| 1736200800 | 2413.42 | 70.65 | 3.02 | 2360.8 | 2415.51 | 2357.67 | 0 |
| 1735941600 | 2342.77 | -9.45 | -0.40 | 2344.01 | 2356.34 | 2335.95 | 0 |
| 1735855200 | 2352.2199 | -14.54 | -0.61 | 2364.25 | 2365.19 | 2330.52 | 0 |
| 1735682400 | 2366.76 | 0 | 0.00 | 2366.76 | 2366.76 | 2366.76 | 0 |
| 1735596000 | 2366.76 | -11.64 | -0.49 | 2365.33 | 2394.44 | 2359.03 | 0 |
| 1735336800 | 2378.4 | 36.23 | 1.55 | 2354.59 | 2378.63 | 2350.09 | 0 |
| 1735250400 | 2342.17 | 0 | 0.00 | 2342.17 | 2342.17 | 2342.17 | 0 |
| 1735077600 | 2342.17 | 0 | 0.00 | 2342.17 | 2342.17 | 2342.17 | 0 |
| 1734991200 | 2342.17 | -7.15 | -0.30 | 2331.57 | 2348.1 | 2329.33 | 0 |
| 1734732000 | 2349.32 | 12.18 | 0.52 | 2318.26 | 2349.78 | 2306.33 | 0 |
| 1734645600 | 2337.14 | -68.05 | -2.83 | 2362.58 | 2374.88 | 2336.01 | 0 |
| 1734559200 | 2405.19 | -1.62 | -0.07 | 2404.73 | 2418.44 | 2403.71 | 0 |
| 1734472800 | 2406.81 | -29.57 | -1.21 | 2417.73 | 2422.91 | 2403.35 | 0 |
| 1734386400 | 2436.38 | -13.18 | -0.54 | 2456.69 | 2459.89 | 2426.29 | 0 |
| 1734127200 | 2449.56 | 1.73 | 0.07 | 2444.8 | 2459.77 | 2441.02 | 0 |
| 1734040800 | 2447.83 | 4.78 | 0.20 | 2455.54 | 2457.09 | 2438.19 | 0 |
| 1733954400 | 2443.05 | 14.85 | 0.61 | 2429.43 | 2449.12 | 2428.94 | 0 |
| 1733868000 | 2428.2 | -17.57 | -0.72 | 2435.2 | 2439.75 | 2425.43 | 0 |
| 1733781600 | 2445.77 | -9.4 | -0.38 | 2458.5 | 2462.58 | 2445.08 | 0 |
| 1733522400 | 2455.17 | 9.91 | 0.41 | 2458.37 | 2476.18 | 2445.06 | 0 |
| 1733436000 | 2445.26 | 47.2 | 1.97 | 2418.7399 | 2447.77 | 2414.06 | 0 |
| 1733349600 | 2398.06 | 19.67 | 0.83 | 2397 | 2404.9699 | 2391.15 | 0 |
| 1733263200 | 2378.39 | 29.23 | 1.24 | 2379.36 | 2390.55 | 2369.23 | 0 |
| 1733176800 | 2349.16 | -10.56 | -0.45 | 2326.76 | 2360.07 | 2325.09 | 0 |
| 1732917600 | 2359.7199 | 14.44 | 0.62 | 2349.43 | 2362.85 | 2342.43 | 0 |
| 1732744800 | 2345.28 | 16.5 | 0.71 | 2324.48 | 2345.5 | 2303.42 | 0 |
| 1732658400 | 2328.78 | -17.58 | -0.75 | 2320.92 | 2353.37 | 2316.4699 | 0 |
| 1732572000 | 2346.36 | 16.61 | 0.71 | 2345.68 | 2361.18 | 2335.9699 | 0 |
| 1732312800 | 2329.75 | -1.57 | -0.07 | 2340.05 | 2344.19 | 2291.55 | 0 |
| 1732226400 | 2331.32 | -5.29 | -0.23 | 2323.53 | 2342.48 | 2309.66 | 0 |
| 1732140000 | 2336.61 | -19.06 | -0.81 | 2361.4699 | 2365.34 | 2330.9 | 0 |
| 1732053600 | 2355.67 | -30.74 | -1.29 | 2377.01 | 2377.01 | 2317.88 | 0 |
| 1731967200 | 2386.41 | -22.85 | -0.95 | 2387.6 | 2387.6 | 2363.2399 | 0 |
| 1731708000 | 2409.26 | -16.31 | -0.67 | 2416.64 | 2433.71 | 2404.67 | 0 |
| 1731621600 | 2425.57 | 42.76 | 1.79 | 2385.59 | 2428.11 | 2377.14 | 0 |
| 1731535200 | 2382.81 | -0.66 | -0.03 | 2387.6 | 2406.09 | 2365.07 | 0 |
| 1731448800 | 2383.4699 | -65 | -2.65 | 2416.98 | 2430.2399 | 2383.2399 | 0 |
| 1731362400 | 2448.4699 | 21.84 | 0.90 | 2443.89 | 2450.42 | 2433.12 | 0 |
| 1731103200 | 2426.63 | -29.53 | -1.20 | 2436.19 | 2442.12 | 2422.07 | 0 |
| 1731016800 | 2456.16 | 21.48 | 0.88 | 2466.56 | 2476.32 | 2444.69 | 0 |
| 1730930400 | 2434.68 | -75.05 | -2.99 | 2500.17 | 2513.85 | 2421.37 | 0 |
| 1730844000 | 2509.73 | 2.42 | 0.10 | 2506.08 | 2520.63 | 2495.89 | 0 |
| 1730757600 | 2507.31 | -4.31 | -0.17 | 2522.78 | 2533.76 | 2507.31 | 0 |
| 1730494800 | 2511.62 | 23.52 | 0.95 | 2490.09 | 2520.26 | 2488.71 | 0 |
| 1730408400 | 2488.1 | -14.11 | -0.56 | 2499.38 | 2504.1 | 2472.32 | 0 |
| 1730322000 | 2502.21 | -18.72 | -0.74 | 2523.66 | 2523.66 | 2482.06 | 0 |
| 1730235600 | 2520.93 | -13.23 | -0.52 | 2532.42 | 2551.83 | 2517.95 | 0 |
| 1730149200 | 2534.16 | 15.96 | 0.63 | 2516.2399 | 2536.9899 | 2513.2199 | 0 |
| 1729890000 | 2518.2 | 9.42 | 0.38 | 2510.46 | 2526.98 | 2510.32 | 0 |
| 1729803600 | 2508.78 | 7.24 | 0.29 | 2522.81 | 2531.8 | 2506.69 | 0 |
| 1729717200 | 2501.54 | -7.91 | -0.32 | 2508.9 | 2510.86 | 2496.73 | 0 |
| 1729630800 | 2509.45 | -16.53 | -0.65 | 2524.06 | 2526.39 | 2496.35 | 0 |
| 1729544400 | 2525.98 | -25.31 | -0.99 | 2551.39 | 2555.9 | 2525.52 | 0 |
| 1729285200 | 2551.29 | 15.57 | 0.61 | 2541.46 | 2551.9899 | 2539.26 | 0 |
