Hot Features
프리미엄
MSCI Japan UCITS ETF (DBXJ)
TG
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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738358820 | 78.5296 | -0.39 | -0.50 | 78.843599 | 79.207899 | 78.3814 | 5638 |
| 1738272420 | 78.921 | 1.13 | 1.46 | 78.435 | 78.9288 | 78.4141 | 4717 |
| 1738186020 | 77.7891 | 0.14 | 0.18 | 77.903099 | 78.2795 | 77.6234 | 4562 |
| 1738099620 | 77.653099 | 1.05 | 1.37 | 76.8781 | 77.8439 | 76.8781 | 4857 |
| 1738013220 | 76.6026 | -0.84 | -1.08 | 76.6461 | 76.8558 | 76.2881 | 6009 |
| 1737754020 | 77.44 | 0.15 | 0.19 | 77.367999 | 77.739999 | 76.7821 | 4522 |
| 1737667620 | 77.2927 | 0.6 | 0.78 | 76.7842 | 77.2927 | 76.7581 | 4100 |
| 1737581220 | 76.693299 | 0.15 | 0.20 | 76.7748 | 76.9424 | 76.5162 | 4263 |
| 1737494820 | 76.5431 | 0.15 | 0.20 | 76.4327 | 76.7839 | 76.1985 | 4557 |
| 1737408420 | 76.39 | 0.06 | 0.08 | 76.6695 | 76.7159 | 75.7281 | 6758 |
| 1737149220 | 76.3312 | 0.19 | 0.25 | 76.1269 | 76.5531 | 75.920199 | 3987 |
| 1737062820 | 76.1378 | -0.32 | -0.42 | 76.176199 | 76.4025 | 75.9181 | 3772 |
| 1736976420 | 76.4624 | 1.24 | 1.65 | 75.4762 | 76.5189 | 75.41 | 4004 |
| 1736890020 | 75.2229 | -0.49 | -0.65 | 75.4087 | 75.6778 | 74.9779 | 5703 |
| 1736803620 | 75.7154 | -0.12 | -0.16 | 75.4483 | 75.8979 | 75.1463 | 4827 |
| 1736544420 | 75.8358 | -0.83 | -1.08 | 75.8683 | 76.3783 | 75.6392 | 5269 |
| 1736458020 | 76.6647 | -0.61 | -0.79 | 76.5363 | 76.7258 | 76.3965 | 4988 |
| 1736371620 | 77.273 | -0.19 | -0.25 | 76.9591 | 77.4019 | 76.888099 | 3746 |
| 1736285220 | 77.4671 | 0.45 | 0.59 | 77.1266 | 77.6919 | 77.0567 | 5367 |
| 1736198820 | 77.0121 | -0.67 | -0.86 | 77.0545 | 77.4979 | 76.7921 | 6774 |
| 1735939620 | 77.6821 | -0.18 | -0.24 | 76.9406 | 77.7458 | 76.4088 | 4088 |
| 1735853220 | 77.8662 | 1.39 | 1.82 | 76.5402 | 78.0699 | 75.3486 | 10339 |
| 1735594020 | 76.4721 | -0.81 | -1.05 | 76.8995 | 76.8995 | 9.6179 | 4601 |
| 1735334820 | 77.2814 | 1.45 | 1.92 | 77.4197 | 77.5098 | 75.617 | 6101 |
| 1734989220 | 75.827299 | -0.3 | -0.39 | 75.6419 | 75.8693 | 75.2401 | 5883 |
| 1734730020 | 76.1258 | 0.13 | 0.17 | 75.2773 | 76.2273 | 74.5461 | 5920 |
| 1734643620 | 75.9955 | -0.12 | -0.15 | 76.3824 | 76.8589 | 75.7041 | 3893 |
| 1734557220 | 76.1119 | -0.87 | -1.13 | 76.641499 | 77.1037 | 76.1119 | 11333 |
| 1734470820 | 76.9802 | -0.08 | -0.11 | 76.642799 | 77.1042 | 76.5042 | 3885 |
| 1734384420 | 77.0612 | -0.35 | -0.45 | 76.9559 | 77.183899 | 76.8161 | 5437 |
| 1734125220 | 77.4068 | -1.25 | -1.59 | 77.9462 | 78.2155 | 77.2595 | 4958 |
| 1734038820 | 78.6557 | -0.37 | -0.47 | 78.596 | 78.8618 | 78.377 | 4075 |
| 1733952420 | 79.0246 | 0.97 | 1.24 | 78.0327 | 79.3358 | 78.0327 | 3139 |
| 1733866020 | 78.0541 | -0.06 | -0.08 | 77.8355 | 78.1777 | 77.7226 | 15670 |
| 1733779620 | 78.115799 | -0.6 | -0.76 | 78.159099 | 78.5459 | 77.8721 | 8191 |
| 1733520420 | 78.7114 | 0.05 | 0.06 | 78.1297 | 78.756 | 77.8441 | 3642 |
| 1733434020 | 78.6617 | -0.52 | -0.66 | 79.0264 | 79.043899 | 78.5055 | 6676 |
| 1733347620 | 79.1829 | -0.52 | -0.66 | 78.861099 | 79.5681 | 78.717699 | 3066 |
| 1733261220 | 79.7058 | 1.03 | 1.31 | 79.302499 | 79.7107 | 79.1221 | 5285 |
| 1733174820 | 78.6765 | 1.75 | 2.28 | 77.5192 | 78.8078 | 77.5192 | 9474 |
| 1732915620 | 76.9238 | 0.71 | 0.93 | 76.5775 | 77.0802 | 76.3241 | 10974 |
| 1732829220 | 76.2172 | 1.19 | 1.58 | 76.1252 | 76.3259 | 76.0121 | 3533 |
| 1732742820 | 75.0292 | -0.86 | -1.14 | 75.6258 | 75.6937 | 74.983 | 4182 |
| 1732656420 | 75.8912 | -0.4 | -0.52 | 75.5865 | 75.8944 | 75.1761 | 4885 |
| 1732570020 | 76.2885 | 0.14 | 0.18 | 75.7074 | 76.378 | 75.7074 | 5395 |
| 1732310820 | 76.148399 | 0.78 | 1.03 | 75.2178 | 76.3659 | 75.2178 | 3955 |
| 1732224420 | 75.370999 | 0.76 | 1.02 | 74.4909 | 75.4765 | 74.3324 | 3779 |
| 1732138020 | 74.6089 | -0.21 | -0.28 | 74.3732 | 74.6419 | 74.2201 | 3027 |
| 1732051620 | 74.8156 | -0.15 | -0.20 | 75.254 | 75.3097 | 74.498099 | 3248 |
| 1731965220 | 74.9666 | -0.03 | -0.04 | 74.8146 | 75.2249 | 74.5701 | 6922 |
| 1731705960 | 74.9992 | -0.28 | -0.38 | 74.5017 | 74.9992 | 74.492099 | 8760 |
| 1731619560 | 75.284 | 0.47 | 0.63 | 74.5749 | 75.4956 | 74.4391 | 4015 |
| 1731533160 | 74.8101 | -0.79 | -1.04 | 74.2707 | 75.166 | 74.2707 | 7487 |
| 1731446820 | 75.5955 | -0.8 | -1.05 | 76.095 | 76.3665 | 75.0723 | 5342 |
| 1731360420 | 76.3987 | 0.58 | 0.76 | 75.6911 | 76.6101 | 75.6911 | 6499 |
| 1731101220 | 75.8197 | 0.2 | 0.27 | 75.6452 | 75.8745 | 74.9884 | 3903 |
| 1731014760 | 75.6155 | 0.03 | 0.04 | 75.0283 | 75.7268 | 75.0021 | 6154 |
| 1730928360 | 75.5878 | 1.65 | 2.24 | 74.632 | 76.0899 | 74.632 | 3699 |
| 1730841960 | 73.9338 | 0.94 | 1.28 | 73.4372 | 73.9701 | 73.034099 | 3935 |
| 1730755560 | 72.9971 | -0.34 | -0.46 | 73.1723 | 73.6059 | 72.8703 | 4556 |
