Hot Features
프리미엄
DJ Brookfield Global Green Infrastructure Index USD TR (DJBGGIUT)
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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 1995.52 | 35.79 | 1.83 | 1974.63 | 1997.18 | 1965.27 | 0 |
| 1744318800 | 1959.73 | 41.15 | 2.14 | 1940.87 | 1971.85 | 1935.48 | 0 |
| 1744232400 | 1918.58 | 19.05 | 1.00 | 1891.23 | 1923.72 | 1859.78 | 0 |
| 1744146000 | 1899.53 | -2 | -0.11 | 1908.43 | 1937.11 | 1888.15 | 0 |
| 1744059600 | 1901.53 | -72.93 | -3.69 | 1947.39 | 1963.03 | 1891.37 | 0 |
| 1743800400 | 1974.46 | -95.35 | -4.61 | 2071.81 | 2072.58 | 1973.51 | 0 |
| 1743714000 | 2069.81 | 43.64 | 2.15 | 2036.52 | 2087.53 | 2034.61 | 0 |
| 1743627600 | 2026.17 | 11.41 | 0.57 | 2017.95 | 2028.29 | 2012.96 | 0 |
| 1743541200 | 2014.76 | 12.43 | 0.62 | 2003.96 | 2017.56 | 2000.61 | 0 |
| 1743454800 | 2002.33 | 4.26 | 0.21 | 1998.49 | 2008.15 | 1989.77 | 0 |
| 1743195600 | 1998.07 | 18.01 | 0.91 | 1981 | 2004.3 | 1979.91 | 0 |
| 1743109200 | 1980.06 | 12.06 | 0.61 | 1968.57 | 1988.14 | 1967.12 | 0 |
| 1743022800 | 1968 | 8.62 | 0.44 | 1962.28 | 1973.11 | 1961.55 | 0 |
| 1742936400 | 1959.38 | -15.39 | -0.78 | 1974.08 | 1984.83 | 1955.58 | 0 |
| 1742850000 | 1974.77 | -14.52 | -0.73 | 1988.77 | 1992.28 | 1973.33 | 0 |
| 1742590800 | 1989.29 | -1.98 | -0.10 | 1993 | 1997.98 | 1986.08 | 0 |
| 1742504400 | 1991.27 | 5.96 | 0.30 | 1983.65 | 1993.07 | 1979.53 | 0 |
| 1742418000 | 1985.31 | -3.49 | -0.18 | 1985.85 | 1989.8 | 1976.61 | 0 |
| 1742331600 | 1988.8 | 2.68 | 0.13 | 1985.31 | 1989.69 | 1977.91 | 0 |
| 1742245200 | 1986.12 | 17.47 | 0.89 | 1969.89 | 1993.44 | 1969.42 | 0 |
| 1741986000 | 1968.65 | 36.57 | 1.89 | 1934.38 | 1969.56 | 1933.71 | 0 |
| 1741899600 | 1932.08 | 6.2 | 0.32 | 1925.23 | 1938.12 | 1922.04 | 0 |
| 1741813200 | 1925.88 | -12.85 | -0.66 | 1934.71 | 1942.9 | 1918.81 | 0 |
| 1741726800 | 1938.73 | -13.68 | -0.70 | 1954.29 | 1964.41 | 1935.42 | 0 |
| 1741640400 | 1952.41 | 13.28 | 0.68 | 1938.54 | 1967.35 | 1933.85 | 0 |
| 1741384800 | 1939.13 | 35.02 | 1.84 | 1904.67 | 1941.45 | 1901.26 | 0 |
| 1741298400 | 1904.11 | -20.68 | -1.07 | 1917.86 | 1920.16 | 1895.48 | 0 |
| 1741212000 | 1924.79 | -0.83 | -0.04 | 1925.02 | 1931.71 | 1914.5 | 0 |
| 1741125600 | 1925.62 | -1.08 | -0.06 | 1933.7 | 1946.12 | 1924.38 | 0 |
| 1741039200 | 1926.7 | 13.5 | 0.71 | 1905.29 | 1929.37 | 1904.22 | 0 |
| 1740780000 | 1913.2 | 12.85 | 0.68 | 1899.24 | 1914.83 | 1897.99 | 0 |
| 1740693600 | 1900.35 | -15.03 | -0.78 | 1911.53 | 1916.73 | 1898.64 | 0 |
| 1740607200 | 1915.38 | -1.2 | -0.06 | 1919.45 | 1927.07 | 1912.75 | 0 |
| 1740520800 | 1916.58 | 22.36 | 1.18 | 1894.26 | 1921.01 | 1892.04 | 0 |
| 1740434400 | 1894.22 | 7.47 | 0.40 | 1895.02 | 1901.41 | 1885.48 | 0 |
| 1740175200 | 1886.75 | -0.45 | -0.02 | 1883.85 | 1890.97 | 1879.03 | 0 |
| 1740088800 | 1887.2 | 11.51 | 0.61 | 1879.29 | 1889.23 | 1866.67 | 0 |
| 1740002400 | 1875.69 | -2.54 | -0.14 | 1878.5 | 1881.45 | 1869.23 | 0 |
| 1739916000 | 1878.23 | 3.12 | 0.17 | 1871.76 | 1879.22 | 1869.47 | 0 |
| 1739570400 | 1875.11 | -3.92 | -0.21 | 1877.53 | 1889.79 | 1874.89 | 0 |
| 1739484000 | 1879.03 | 17.44 | 0.94 | 1868.04 | 1880.46 | 1864.51 | 0 |
| 1739397600 | 1861.59 | -11.11 | -0.59 | 1876.47 | 1877.05 | 1845.93 | 0 |
| 1739311200 | 1872.7 | 9.14 | 0.49 | 1866.19 | 1872.94 | 1855.43 | 0 |
| 1739224800 | 1863.56 | 8.66 | 0.47 | 1854.66 | 1863.65 | 1847.33 | 0 |
| 1738965600 | 1854.9 | -4.71 | -0.25 | 1867.14 | 1867.14 | 1849.19 | 0 |
| 1738879200 | 1859.61 | -0.07 | -0.00 | 1856.85 | 1862.68 | 1850.05 | 0 |
| 1738792800 | 1859.68 | 18.04 | 0.98 | 1843.46 | 1864.43 | 1841.78 | 0 |
| 1738706400 | 1841.64 | -1.27 | -0.07 | 1841.89 | 1846.89 | 1825.29 | 0 |
| 1738620000 | 1842.91 | 1.16 | 0.06 | 1826.37 | 1845.57 | 1817.37 | 0 |
| 1738360800 | 1841.75 | -6.58 | -0.36 | 1848.96 | 1853.4 | 1840.15 | 0 |
| 1738274400 | 1848.33 | 19.96 | 1.09 | 1829.38 | 1854.06 | 1828.72 | 0 |
| 1738188000 | 1828.37 | -9.15 | -0.50 | 1833.49 | 1840.73 | 1822.49 | 0 |
| 1738101600 | 1837.52 | -18.82 | -1.01 | 1856.47 | 1862.16 | 1833.02 | 0 |
| 1738015200 | 1856.34 | 15.25 | 0.83 | 1845.44 | 1858.86 | 1836.28 | 0 |
| 1737756000 | 1841.09 | 2.86 | 0.16 | 1843.48 | 1844.47 | 1831.47 | 0 |
| 1737669600 | 1838.23 | 9.66 | 0.53 | 1829.7 | 1841.34 | 1825.94 | 0 |
| 1737583200 | 1828.57 | -30.02 | -1.62 | 1858.28 | 1861.33 | 1827.97 | 0 |
| 1737496800 | 1858.59 | 16.94 | 0.92 | 1844.67 | 1865.52 | 1843.04 | 0 |
| 1737151200 | 1841.65 | 10.41 | 0.57 | 1837.51 | 1848.67 | 1836.87 | 0 |
| 1737064800 | 1831.24 | 41.52 | 2.32 | 1789.33 | 1831.62 | 1785.47 | 0 |
| 1736978400 | 1789.72 | 27.25 | 1.55 | 1769.56 | 1802.83 | 1767.59 | 0 |
| 1736892000 | 1762.47 | 15.56 | 0.89 | 1752.12 | 1766.32 | 1747.14 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
