Hot Features
프리미엄
DJ US Select Dividend Total Return (DJDVY)
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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 3669.4 | 10.5 | 0.29 | 3659.11 | 3672.13 | 3647.44 | 0 |
| 1732053600 | 3658.9 | -15.64 | -0.43 | 3675.06 | 3675.06 | 3630.97 | 0 |
| 1731967200 | 3674.54 | 20.18 | 0.55 | 3655.41 | 3681.35 | 3654.23 | 0 |
| 1731708000 | 3654.36 | 11.82 | 0.32 | 3643.96 | 3660.07 | 3636.08 | 0 |
| 1731621600 | 3642.54 | -7.53 | -0.21 | 3651.15 | 3661.51 | 3639.47 | 0 |
| 1731535200 | 3650.07 | 1.77 | 0.05 | 3649.21 | 3672.74 | 3642.26 | 0 |
| 1731448800 | 3648.3 | -24.16 | -0.66 | 3673.21 | 3673.21 | 3635.13 | 0 |
| 1731362400 | 3672.46 | 24.74 | 0.68 | 3663.88 | 3694.89 | 3662.36 | 0 |
| 1731103200 | 3647.72 | 16.82 | 0.46 | 3634.02 | 3659.26 | 3628.38 | 0 |
| 1731016800 | 3630.9 | -26.71 | -0.73 | 3658.59 | 3658.59 | 3624.54 | 0 |
| 1730930400 | 3657.61 | 94.85 | 2.66 | 3562.76 | 3663.2 | 3562.76 | 0 |
| 1730844000 | 3562.76 | 41.14 | 1.17 | 3522 | 3563.13 | 3515.14 | 0 |
| 1730757600 | 3521.62 | -5.6 | -0.16 | 3527.61 | 3538.11 | 3511.59 | 0 |
| 1730494800 | 3527.22 | -33.03 | -0.93 | 3561.1 | 3580.28 | 3523.33 | 0 |
| 1730408400 | 3560.25 | 13.42 | 0.38 | 3548.13 | 3583.97 | 3548.13 | 0 |
| 1730322000 | 3546.83 | 25.84 | 0.73 | 3521.64 | 3563.08 | 3521.64 | 0 |
| 1730235600 | 3520.99 | -43.51 | -1.22 | 3564.5 | 3564.5 | 3520.29 | 0 |
| 1730149200 | 3564.5 | 35.22 | 1.00 | 3529.28 | 3571.58 | 3529.28 | 0 |
| 1729890000 | 3529.28 | -36.65 | -1.03 | 3566.16 | 3580.69 | 3527.55 | 0 |
| 1729803600 | 3565.93 | -8.85 | -0.25 | 3574.78 | 3578.62 | 3556.03 | 0 |
| 1729717200 | 3574.78 | 4.49 | 0.13 | 3570.29 | 3576.03 | 3556.59 | 0 |
| 1729630800 | 3570.29 | -3.38 | -0.09 | 3573.67 | 3575.11 | 3544.88 | 0 |
| 1729544400 | 3573.67 | -41.06 | -1.14 | 3614.73 | 3619.89 | 3570.92 | 0 |
| 1729285200 | 3614.73 | 8.97 | 0.25 | 3605.76 | 3619.16 | 3593.77 | 0 |
| 1729198800 | 3605.76 | -15.1 | -0.42 | 3620.86 | 3622.12 | 3601.13 | 0 |
| 1729112400 | 3620.86 | 40.25 | 1.12 | 3580.77 | 3624.08 | 3580.77 | 0 |
| 1729026000 | 3580.61 | 12.54 | 0.35 | 3568.07 | 3612.91 | 3568.07 | 0 |
| 1728939600 | 3568.07 | 21.88 | 0.62 | 3546.19 | 3570.77 | 3536 | 0 |
| 1728680400 | 3546.19 | 40.85 | 1.17 | 3505.34 | 3547.99 | 3505.34 | 0 |
| 1728594000 | 3505.34 | -16.62 | -0.47 | 3524.2 | 3527.76 | 3499.75 | 0 |
| 1728507600 | 3521.96 | 16.28 | 0.46 | 3505.68 | 3534.87 | 3499.69 | 0 |
| 1728421200 | 3505.68 | -4.87 | -0.14 | 3510.55 | 3517.58 | 3499.51 | 0 |
| 1728334800 | 3510.55 | -33.74 | -0.95 | 3545.09 | 3545.09 | 3495.74 | 0 |
| 1728075600 | 3544.29 | 22.32 | 0.63 | 3521.97 | 3545.28 | 3517.33 | 0 |
| 1727989200 | 3521.97 | -15.85 | -0.45 | 3537.82 | 3537.82 | 3509.27 | 0 |
| 1727902800 | 3537.82 | -15.17 | -0.43 | 3552.99 | 3559.05 | 3531.31 | 0 |
| 1727816400 | 3552.99 | -14.62 | -0.41 | 3561.15 | 3562.01 | 3536.18 | 0 |
| 1727730000 | 3567.61 | 10.64 | 0.30 | 3558.5 | 3570.94 | 3540.99 | 0 |
| 1727470800 | 3556.97 | 17.41 | 0.49 | 3539.56 | 3574.53 | 3539.56 | 0 |
| 1727384400 | 3539.56 | 22.83 | 0.65 | 3517.76 | 3547.03 | 3517.76 | 0 |
| 1727298000 | 3516.73 | -21.22 | -0.60 | 3537.95 | 3545.97 | 3512.75 | 0 |
| 1727211600 | 3537.95 | -3.93 | -0.11 | 3541.88 | 3558.09 | 3532.02 | 0 |
| 1727125200 | 3541.88 | 10.43 | 0.30 | 3532.36 | 3549.15 | 3532.36 | 0 |
| 1726866000 | 3531.45 | -2.07 | -0.06 | 3533.75 | 3533.75 | 3514.36 | 0 |
| 1726779600 | 3533.52 | 19.18 | 0.55 | 3514.86 | 3545.02 | 3514.58 | 0 |
| 1726693200 | 3514.34 | -4.92 | -0.14 | 3519.26 | 3550.4 | 3509.8 | 0 |
| 1726606800 | 3519.26 | -1.87 | -0.05 | 3521.83 | 3542.8 | 3511.46 | 0 |
| 1726520400 | 3521.13 | 33.62 | 0.96 | 3491.21 | 3524.52 | 3491.21 | 0 |
| 1726261200 | 3487.51 | 40.61 | 1.18 | 3449.76 | 3487.54 | 3449.76 | 0 |
| 1726174800 | 3446.9 | 13.42 | 0.39 | 3433.48 | 3449.45 | 3419.99 | 0 |
| 1726088400 | 3433.48 | -16.57 | -0.48 | 3450.58 | 3450.58 | 3379.4 | 0 |
| 1726002000 | 3450.05 | -10.04 | -0.29 | 3460.43 | 3463.39 | 3435.87 | 0 |
| 1725915600 | 3460.09 | 36.92 | 1.08 | 3423.51 | 3469.17 | 3423.51 | 0 |
| 1725656400 | 3423.17 | -40.02 | -1.16 | 3463.98 | 3481.79 | 3420.45 | 0 |
| 1725570000 | 3463.19 | -16.99 | -0.49 | 3481.02 | 3503 | 3450.56 | 0 |
| 1725483600 | 3480.18 | -1.72 | -0.05 | 3481.9 | 3505.91 | 3467.16 | 0 |
| 1725397200 | 3481.9 | -15.41 | -0.44 | 3498.77 | 3500.05 | 3471.62 | 0 |
| 1725051600 | 3497.31 | 29.59 | 0.85 | 3469.19 | 3499.1 | 3462.62 | 0 |
| 1724965200 | 3467.72 | 16.69 | 0.48 | 3451.03 | 3480.74 | 3438.65 | 0 |
| 1724878800 | 3451.03 | 2.75 | 0.08 | 3448.28 | 3470.45 | 3439.9 | 0 |
| 1724792400 | 3448.28 | -12.6 | -0.36 | 3454.91 | 3460.59 | 3439.2 | 0 |
| 1724706000 | 3460.88 | 9.99 | 0.29 | 3451.5 | 3481.56 | 3451.5 | 0 |
| 1724446800 | 3450.89 | 46.03 | 1.35 | 3404.86 | 3459.54 | 3404.86 | 0 |
| 1724360400 | 3404.86 | 1.17 | 0.03 | 3403.83 | 3414.66 | 3394.64 | 0 |
| 1724274000 | 3403.69 | 15.64 | 0.46 | 3388.52 | 3403.95 | 3385.29 | 0 |
