Hot Features
프리미엄
DJ Netherlands (NLDOW)
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 |
|---|---|---|---|---|---|---|---|
| 1732226400 | 862.48 | 9.89 | 1.16 | 845.73 | 863 | 843.87 | 0 |
| 1732140000 | 852.59 | -5.52 | -0.64 | 862.47 | 863.14 | 849.48 | 0 |
| 1732053600 | 858.11 | -5.15 | -0.60 | 865.8 | 865.8 | 848.91 | 0 |
| 1731967200 | 863.26 | -0.71 | -0.08 | 863.84 | 863.84 | 852.47 | 0 |
| 1731708000 | 863.97 | -24.31 | -2.74 | 875.76 | 880.08 | 863.5 | 0 |
| 1731621600 | 888.28 | 26.84 | 3.12 | 873.67 | 888.79 | 870.95 | 0 |
| 1731535200 | 861.44 | -3.43 | -0.40 | 859.73 | 863.51 | 854.58 | 0 |
| 1731448800 | 864.87 | -8.8 | -1.01 | 871.03 | 877.6 | 864.75 | 0 |
| 1731362400 | 873.67 | 6.93 | 0.80 | 875.31 | 878.99 | 871.3 | 0 |
| 1731103200 | 866.74 | -5.08 | -0.58 | 874.97 | 877.62 | 860.23 | 0 |
| 1731016800 | 871.82 | 8.39 | 0.97 | 867.19 | 876.28 | 865.08 | 0 |
| 1730930400 | 863.43 | -10.39 | -1.19 | 886.28 | 889.32 | 861.1 | 0 |
| 1730844000 | 873.82 | 3.78 | 0.43 | 868.94 | 874.61 | 867.37 | 0 |
| 1730757600 | 870.04 | -6.21 | -0.71 | 874.22 | 878.85 | 869.96 | 0 |
| 1730494800 | 876.25 | 7.99 | 0.92 | 868.27 | 878.83 | 867.06 | 0 |
| 1730408400 | 868.26 | -13.01 | -1.48 | 881.28 | 881.44 | 862.58 | 0 |
| 1730322000 | 881.27 | -18.99 | -2.11 | 900.25 | 900.5 | 881.15 | 0 |
| 1730235600 | 900.26 | -0.67 | -0.07 | 900.93 | 906.66 | 899.3 | 0 |
| 1730149200 | 900.93 | -6 | -0.66 | 906.92 | 910.75 | 896.69 | 0 |
| 1729890000 | 906.93 | 4.27 | 0.47 | 899.16 | 909.68 | 898.18 | 0 |
| 1729803600 | 902.66 | 2.06 | 0.23 | 906.06 | 909.11 | 902.36 | 0 |
| 1729717200 | 900.6 | -5.51 | -0.61 | 907.89 | 908.37 | 899.77 | 0 |
| 1729630800 | 906.11 | 3.03 | 0.34 | 908.72 | 913.28 | 901.76 | 0 |
| 1729544400 | 903.08 | -6.64 | -0.73 | 911.19 | 913.91 | 902.3 | 0 |
| 1729285200 | 909.72 | 18.36 | 2.06 | 901.6 | 911.29 | 901.32 | 0 |
| 1729198800 | 891.36 | 2.87 | 0.32 | 886.55 | 898.12 | 884.66 | 0 |
| 1729112400 | 888.49 | -18.37 | -2.03 | 893.67 | 901.01 | 887.08 | 0 |
| 1729026000 | 906.86 | -66.27 | -6.81 | 978.15 | 979.52 | 906.62 | 0 |
| 1728939600 | 973.13 | 13.87 | 1.45 | 961.47 | 974.65 | 957.9 | 0 |
| 1728680400 | 959.26 | 6.61 | 0.69 | 952.03 | 960.03 | 949.19 | 0 |
| 1728594000 | 952.65 | -6.9 | -0.72 | 955.18 | 957.24 | 944.93 | 0 |
| 1728507600 | 959.55 | 9.64 | 1.01 | 944.9 | 959.77 | 944.67 | 0 |
| 1728421200 | 949.91 | 0.36 | 0.04 | 943.99 | 952.69 | 939.24 | 0 |
| 1728334800 | 949.55 | -3.97 | -0.42 | 950.74 | 951.15 | 940.27 | 0 |
| 1728075600 | 953.52 | 2.45 | 0.26 | 949.23 | 961.81 | 948.12 | 0 |
| 1727989200 | 951.07 | -4.73 | -0.49 | 948.3 | 953.65 | 944.86 | 0 |
| 1727902800 | 955.8 | 10.12 | 1.07 | 948.16 | 956.22 | 943.09 | 0 |
| 1727816400 | 945.68 | -5.54 | -0.58 | 956.78 | 962 | 938.98 | 0 |
| 1727730000 | 951.22 | -10.48 | -1.09 | 958.99 | 959.77 | 950.65 | 0 |
| 1727470800 | 961.7 | 5.5 | 0.58 | 958.95 | 964.55 | 958.29 | 0 |
| 1727384400 | 956.2 | 22.38 | 2.40 | 956.26 | 965.11 | 951.81 | 0 |
| 1727298000 | 933.82 | 2.52 | 0.27 | 932.31 | 937.06 | 927.73 | 0 |
| 1727211600 | 931.3 | 7.92 | 0.86 | 931.9 | 934.51 | 925 | 0 |
| 1727125200 | 923.38 | 1.93 | 0.21 | 920.04 | 928.97 | 919.71 | 0 |
| 1726866000 | 921.45 | -21.79 | -2.31 | 936.16 | 937.97 | 916.6 | 0 |
| 1726779600 | 943.24 | 27.21 | 2.97 | 925.02 | 943.81 | 924.75 | 0 |
| 1726693200 | 916.03 | -10.57 | -1.14 | 922.86 | 923.56 | 913.3 | 0 |
| 1726606800 | 926.6 | 7.24 | 0.79 | 921.97 | 929.62 | 921.02 | 0 |
| 1726520400 | 919.36 | -9.24 | -1.00 | 925.09 | 928.58 | 916.03 | 0 |
| 1726261200 | 928.6 | 9.82 | 1.07 | 924.08 | 930.05 | 921.04 | 0 |
| 1726174800 | 918.78 | 16 | 1.77 | 925.06 | 925.94 | 915.05 | 0 |
| 1726088400 | 902.78 | 14.22 | 1.60 | 900.3 | 909.98 | 895.96 | 0 |
| 1726002000 | 888.56 | -6.28 | -0.70 | 898.18 | 899.71 | 886.58 | 0 |
| 1725915600 | 894.84 | 4.97 | 0.56 | 900.86 | 905.57 | 890.41 | 0 |
| 1725656400 | 889.87 | -24.86 | -2.72 | 910.03 | 916.96 | 888.92 | 0 |
| 1725570000 | 914.73 | -9.75 | -1.05 | 920.12 | 921.68 | 911.78 | 0 |
| 1725483600 | 924.48 | -26.86 | -2.82 | 925.2 | 930.08 | 916.02 | 0 |
| 1725397200 | 951.34 | -19.85 | -2.04 | 974.7 | 975.53 | 948.01 | 0 |
| 1725051600 | 971.19 | -5.48 | -0.56 | 969.25 | 975.12 | 969.15 | 0 |
| 1724965200 | 976.67 | 18.6 | 1.94 | 965.47 | 976.89 | 963.67 | 0 |
| 1724878800 | 958.07 | 4.63 | 0.49 | 956.93 | 963.72 | 956.32 | 0 |
| 1724792400 | 953.44 | -0.57 | -0.06 | 952.58 | 957.03 | 948.02 | 0 |
| 1724706000 | 954.01 | -11.11 | -1.15 | 960.66 | 963.22 | 950.46 | 0 |
| 1724446800 | 965.12 | -5.51 | -0.57 | 968.94 | 970.08 | 960.61 | 0 |
| 1724360400 | 970.63 | -4.41 | -0.45 | 975.34 | 980.74 | 970.4 | 0 |
