Hot Features
프리미엄
DJ Japan (JPDOW)
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 178.84 | 0.9 | 0.51 | 178.84 | 179.17 | 178.76 | 0 |
| 1732226400 | 177.94 | -1.11 | -0.62 | 177.89 | 178.02 | 177.86 | 0 |
| 1732140000 | 179.05 | -0.77 | -0.43 | 179.05 | 179.11 | 178.92 | 0 |
| 1732053600 | 179.82 | 1.23 | 0.69 | 179.77 | 179.91 | 179.71 | 0 |
| 1731967200 | 178.59 | -1.34 | -0.74 | 178.58 | 178.67 | 178.55 | 0 |
| 1731708000 | 179.93 | 0.68 | 0.38 | 179.91 | 180.24 | 179.53 | 0 |
| 1731621600 | 179.25 | -0.52 | -0.29 | 179.25 | 179.32 | 179.16 | 0 |
| 1731535200 | 179.77 | -2.26 | -1.24 | 179.74 | 179.89 | 179.44 | 0 |
| 1731448800 | 182.03 | 0.09 | 0.05 | 182.04 | 182.09 | 181.98 | 0 |
| 1731362400 | 181.94 | -0.15 | -0.08 | 181.92 | 181.96 | 181.86 | 0 |
| 1731103200 | 182.09 | -0.08 | -0.04 | 182.09 | 182.15 | 182 | 0 |
| 1731016800 | 182.17 | 1.64 | 0.91 | 182.17 | 182.22 | 182.09 | 0 |
| 1730930400 | 180.53 | 3.47 | 1.96 | 180.53 | 180.63 | 180.48 | 0 |
| 1730844000 | 177.06 | 1.34 | 0.76 | 177.05 | 177.3 | 176.96 | 0 |
| 1730757600 | 175.72 | 0 | 0.00 | 175.72 | 175.77 | 175.66 | 0 |
| 1730494800 | 175.72 | -3.39 | -1.89 | 175.71 | 175.8 | 174.97 | 0 |
| 1730408400 | 179.11 | -0.6 | -0.33 | 179.1 | 179.32 | 179 | 0 |
| 1730322000 | 179.71 | 1.45 | 0.81 | 179.68 | 180.09 | 179.57 | 0 |
| 1730235600 | 178.26 | 1.59 | 0.90 | 178.25 | 178.33 | 177.79 | 0 |
| 1730149200 | 176.67 | 2.6 | 1.49 | 176.68 | 176.75 | 176.61 | 0 |
| 1729890000 | 174.07 | -1.07 | -0.61 | 174.07 | 174.17 | 174 | 0 |
| 1729803600 | 175.14 | -0.12 | -0.07 | 175.14 | 175.55 | 174.94 | 0 |
| 1729717200 | 175.26 | -0.9 | -0.51 | 175.23 | 175.31 | 175.2 | 0 |
| 1729630800 | 176.16 | -1.87 | -1.05 | 176.17 | 176.19 | 176.1 | 0 |
| 1729544400 | 178.03 | -0.59 | -0.33 | 178.03 | 178.07 | 177.99 | 0 |
| 1729285200 | 178.62 | 0.12 | 0.07 | 178.62 | 178.68 | 178.5 | 0 |
| 1729198800 | 178.5 | -0.24 | -0.13 | 178.53 | 178.91 | 178.41 | 0 |
| 1729112400 | 178.74 | -2.22 | -1.23 | 178.72 | 178.77 | 178.66 | 0 |
| 1729026000 | 180.96 | 1.1 | 0.61 | 180.94 | 181.01 | 180.78 | 0 |
| 1728939600 | 179.86 | -0.01 | -0.01 | 179.88 | 179.96 | 179.78 | 0 |
| 1728680400 | 179.87 | -0.37 | -0.21 | 179.88 | 179.98 | 179.73 | 0 |
| 1728594000 | 180.24 | 0.38 | 0.21 | 180.24 | 180.4 | 180.02 | 0 |
| 1728507600 | 179.86 | 0.57 | 0.32 | 179.85 | 179.9 | 179.83 | 0 |
| 1728421200 | 179.29 | -2.62 | -1.44 | 179.28 | 179.34 | 179.23 | 0 |
| 1728334800 | 181.91 | 2.99 | 1.67 | 181.88 | 181.95 | 181.82 | 0 |
| 1728075600 | 178.92 | 0.65 | 0.36 | 178.92 | 180.49 | 178.77 | 0 |
| 1727989200 | 178.27 | 2.17 | 1.23 | 178.23 | 178.58 | 178.11 | 0 |
| 1727902800 | 176.1 | -2.6 | -1.45 | 176.1 | 176.24 | 176.02 | 0 |
| 1727816400 | 178.7 | 2.95 | 1.68 | 178.68 | 178.81 | 178.57 | 0 |
| 1727730000 | 175.75 | -6.45 | -3.54 | 175.76 | 175.82 | 175.66 | 0 |
| 1727470800 | 182.2 | 1.48 | 0.82 | 182.2 | 182.31 | 181.82 | 0 |
| 1727384400 | 180.72 | 4.65 | 2.64 | 180.75 | 181.04 | 180.57 | 0 |
| 1727298000 | 176.07 | -0.35 | -0.20 | 176.04 | 176.13 | 175.99 | 0 |
| 1727211600 | 176.42 | 0.9 | 0.51 | 176.4 | 176.51 | 176.21 | 0 |
| 1727125200 | 175.52 | -0.01 | -0.01 | 175.5 | 175.66 | 175.44 | 0 |
| 1726866000 | 175.53 | 1.7 | 0.98 | 175.59 | 175.61 | 175.41 | 0 |
| 1726779600 | 173.83 | 3.44 | 2.02 | 173.81 | 174.22 | 173.69 | 0 |
| 1726693200 | 170.39 | 0.61 | 0.36 | 170.42 | 170.47 | 170.34 | 0 |
| 1726606800 | 169.78 | -1.07 | -0.63 | 169.79 | 170.06 | 169.6 | 0 |
| 1726520400 | 170.85 | 0 | 0.00 | 170.8 | 170.99 | 170.78 | 0 |
| 1726261200 | 170.85 | -1.4 | -0.81 | 170.85 | 170.94 | 170.74 | 0 |
| 1726174800 | 172.25 | 4.14 | 2.46 | 172.25 | 172.6 | 172.14 | 0 |
| 1726088400 | 168.11 | -3.03 | -1.77 | 168.15 | 168.56 | 168.04 | 0 |
| 1726002000 | 171.14 | -0.16 | -0.09 | 171.15 | 171.23 | 171.09 | 0 |
| 1725915600 | 171.3 | -1.14 | -0.66 | 171.3 | 171.36 | 171.24 | 0 |
| 1725656400 | 172.44 | -1.52 | -0.87 | 172.45 | 172.59 | 172.14 | 0 |
| 1725570000 | 173.96 | -0.9 | -0.51 | 173.95 | 174.25 | 173.56 | 0 |
| 1725483600 | 174.86 | -6.58 | -3.63 | 174.86 | 174.95 | 174.33 | 0 |
| 1725397200 | 181.44 | 1.36 | 0.76 | 181.42 | 181.55 | 181.32 | 0 |
| 1725051600 | 180.08 | 1.25 | 0.70 | 180.1 | 180.18 | 179.99 | 0 |
| 1724965200 | 178.83 | 0.01 | 0.01 | 178.82 | 179.03 | 178.76 | 0 |
| 1724878800 | 178.82 | 0.78 | 0.44 | 178.81 | 178.87 | 178.77 | 0 |
| 1724792400 | 178.04 | 1.24 | 0.70 | 178.06 | 178.13 | 177.99 | 0 |
| 1724706000 | 176.8 | -1.53 | -0.86 | 176.78 | 176.9 | 176.72 | 0 |
