Hot Features
프리미엄
DJ Turkey Titans 20 Index EUR (TR20E)
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 | 476.42 | -4.38 | -0.91 | 482.64 | 484.81 | 476.15 | 0 |
| 1738274400 | 480.8 | 0.37 | 0.08 | 481.81 | 485.94 | 479.68 | 0 |
| 1738188000 | 480.43 | -1.96 | -0.41 | 481.97 | 487.24 | 480.1 | 0 |
| 1738101600 | 482.39 | 9.69 | 2.05 | 477.61 | 483.15 | 476.62 | 0 |
| 1738015200 | 472.7 | -4.84 | -1.01 | 476.19 | 477.9 | 469.91 | 0 |
| 1737756000 | 477.54 | -7.32 | -1.51 | 478.59 | 482.4 | 477.17 | 0 |
| 1737669600 | 484.86 | 0.57 | 0.12 | 485.56 | 486.54 | 481.99 | 0 |
| 1737583200 | 484.29 | 5.75 | 1.20 | 478.55 | 485.29 | 477.04 | 0 |
| 1737496800 | 478.54 | -4.45 | -0.92 | 484.01 | 485.57 | 478.06 | 0 |
| 1737151200 | 482.99 | 5.21 | 1.09 | 478.56 | 483.71 | 477.76 | 0 |
| 1737064800 | 477.78 | 4.8 | 1.01 | 476.34 | 480.04 | 471.99 | 0 |
| 1736978400 | 472.98 | 0.65 | 0.14 | 470.55 | 473.88 | 466.74 | 0 |
| 1736892000 | 472.33 | -3.52 | -0.74 | 478.96 | 480.81 | 471.54 | 0 |
| 1736805600 | 475.85 | -8.07 | -1.67 | 481.85 | 482.66 | 474.5 | 0 |
| 1736546400 | 483.92 | 1.27 | 0.26 | 488.51 | 490.82 | 480.51 | 0 |
| 1736373600 | 482.65 | -0.91 | -0.19 | 485.06 | 487.64 | 482.2 | 0 |
| 1736287200 | 483.56 | -4.91 | -1.01 | 486.22 | 489 | 482.48 | 0 |
| 1736200800 | 488.47 | -2.94 | -0.60 | 490.7 | 491.52 | 487.32 | 0 |
| 1735941600 | 491.41 | 4.54 | 0.93 | 488.25 | 494.37 | 487.45 | 0 |
| 1735855200 | 486.87 | 15.85 | 3.37 | 475.82 | 488.41 | 473.95 | 0 |
| 1735682400 | 471.02 | -2.72 | -0.57 | 470.87 | 478.17 | 469.45 | 0 |
| 1735596000 | 473.74 | -7.2 | -1.50 | 480.92 | 481.54 | 472.74 | 0 |
| 1735336800 | 480.94 | 1.51 | 0.31 | 480.39 | 483.72 | 478.27 | 0 |
| 1735250400 | 479.43 | 15.42 | 3.32 | 484.36 | 485.23 | 476.95 | 0 |
| 1735077600 | 464.01 | 1.8 | 0.39 | 461.01 | 464.75 | 457.81 | 0 |
| 1734991200 | 462.21 | -3.77 | -0.81 | 466.88 | 468.89 | 460.72 | 0 |
| 1734732000 | 465.98 | -5.99 | -1.27 | 470.04 | 471.39 | 465.32 | 0 |
| 1734645600 | 471.97 | -5.46 | -1.14 | 475.96 | 479.39 | 470.63 | 0 |
| 1734559200 | 477.43 | -4.09 | -0.85 | 479.77 | 483.67 | 476.27 | 0 |
| 1734472800 | 481.52 | 1.5 | 0.31 | 477.57 | 483.9 | 476.87 | 0 |
| 1734386400 | 480.02 | -7.56 | -1.55 | 485.35 | 486.91 | 479.42 | 0 |
| 1734127200 | 487.58 | 1.54 | 0.32 | 484.64 | 488.71 | 480.94 | 0 |
| 1734040800 | 486.04 | -1.78 | -0.36 | 491.55 | 492.42 | 484.62 | 0 |
| 1733954400 | 487.82 | -1.43 | -0.29 | 490.8 | 491.03 | 483.89 | 0 |
| 1733868000 | 489.25 | -6.12 | -1.24 | 493.83 | 496.58 | 487.64 | 0 |
| 1733781600 | 495.37 | 7.81 | 1.60 | 492.22 | 497.9 | 491.18 | 0 |
| 1733522400 | 487.56 | 6.01 | 1.25 | 486.57 | 490.36 | 485.56 | 0 |
| 1733436000 | 481.55 | -0.32 | -0.07 | 483.21 | 485.72 | 478.48 | 0 |
| 1733349600 | 481.87 | 1.77 | 0.37 | 482.74 | 487.17 | 481.25 | 0 |
| 1733263200 | 480.1 | 7.71 | 1.63 | 482.55 | 483.1 | 478.72 | 0 |
| 1733176800 | 472.39 | 3.16 | 0.67 | 468.96 | 474.86 | 468.02 | 0 |
| 1732917600 | 469.23 | 0.13 | 0.03 | 469.16 | 476.26 | 465.6 | 0 |
| 1732744800 | 469.1 | -2.89 | -0.61 | 470.39 | 474.03 | 468.05 | 0 |
| 1732658400 | 471.99 | -2.16 | -0.46 | 473.95 | 475.3 | 466.2 | 0 |
| 1732572000 | 474.15 | -0.61 | -0.13 | 474.52 | 478.51 | 472.11 | 0 |
| 1732312800 | 474.76 | 14.11 | 3.06 | 463.55 | 475.73 | 463 | 0 |
| 1732226400 | 460.65 | 19.6 | 4.44 | 444.09 | 461.46 | 443.29 | 0 |
| 1732140000 | 441.05 | -6.04 | -1.35 | 449.41 | 451.92 | 439.44 | 0 |
| 1732053600 | 447.09 | -9.75 | -2.13 | 451.78 | 455.01 | 444.01 | 0 |
| 1731967200 | 456.84 | -2.91 | -0.63 | 457.06 | 461.19 | 454.71 | 0 |
| 1731708000 | 459.75 | -2.94 | -0.64 | 465.16 | 465.57 | 459.16 | 0 |
| 1731621600 | 462.69 | 5.72 | 1.25 | 460.63 | 465.61 | 459.45 | 0 |
| 1731535200 | 456.97 | 7.66 | 1.70 | 445 | 462.23 | 443.76 | 0 |
| 1731448800 | 449.31 | -0.27 | -0.06 | 448.16 | 451.75 | 445.72 | 0 |
| 1731362400 | 449.58 | 8.65 | 1.96 | 444.59 | 452.96 | 444.18 | 0 |
| 1731103200 | 440.93 | 14.56 | 3.41 | 433.07 | 441.3 | 433.02 | 0 |
| 1731016800 | 426.37 | 0.9 | 0.21 | 423.09 | 426.8 | 419.16 | 0 |
| 1730930400 | 425.47 | 19.21 | 4.73 | 422.06 | 429.03 | 420.53 | 0 |
| 1730844000 | 406.26 | -1.53 | -0.38 | 408.79 | 410.79 | 405.54 | 0 |
| 1730757600 | 407.79 | -12.86 | -3.06 | 414.4 | 415.2 | 404.92 | 0 |
