Hot Features
프리미엄
DJ Developed Markets ExAustralia Select RESI USD Hedged TR (DJDXAHUT)
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 | 1661.09 | 16.62 | 1.01 | 1644.6099 | 1662.51 | 1621.89 | 0 |
| 1744318800 | 1644.47 | -18.03 | -1.08 | 1676.8599 | 1679.17 | 1612.8599 | 0 |
| 1744232400 | 1662.5 | 69.3 | 4.35 | 1585.52 | 1667.92 | 1537.27 | 0 |
| 1744146000 | 1593.2 | -24.04 | -1.49 | 1620.73 | 1656.3699 | 1580 | 0 |
| 1744059600 | 1617.24 | -56.84 | -3.40 | 1656.13 | 1675.88 | 1588.93 | 0 |
| 1743800400 | 1674.08 | -65.5 | -3.77 | 1740.61 | 1741 | 1672.96 | 0 |
| 1743714000 | 1739.58 | -53.64 | -2.99 | 1797.4 | 1798.36 | 1738.19 | 0 |
| 1743627600 | 1793.22 | 4.47 | 0.25 | 1785.43 | 1795.73 | 1775.51 | 0 |
| 1743541200 | 1788.75 | 4.38 | 0.25 | 1788.28 | 1794.51 | 1771.07 | 0 |
| 1743454800 | 1784.37 | 8.81 | 0.50 | 1775.15 | 1791.88 | 1773.39 | 0 |
| 1743195600 | 1775.56 | 1.42 | 0.08 | 1773.05 | 1782.66 | 1765.81 | 0 |
| 1743109200 | 1774.14 | -7.21 | -0.40 | 1782.86 | 1793.65 | 1771.25 | 0 |
| 1743022800 | 1781.35 | 10.14 | 0.57 | 1771.85 | 1784.69 | 1770.95 | 0 |
| 1742936400 | 1771.21 | -12.69 | -0.71 | 1784.61 | 1788.19 | 1762.43 | 0 |
| 1742850000 | 1783.9 | 24.81 | 1.41 | 1761.22 | 1785.71 | 1759.03 | 0 |
| 1742590800 | 1759.09 | -18.67 | -1.05 | 1778.25 | 1778.34 | 1750.83 | 0 |
| 1742504400 | 1777.76 | -1.62 | -0.09 | 1779.79 | 1787.34 | 1772.7 | 0 |
| 1742418000 | 1779.38 | 1.17 | 0.07 | 1778.41 | 1789.07 | 1767.84 | 0 |
| 1742331600 | 1778.21 | -8.13 | -0.46 | 1790.06 | 1793.2 | 1772.85 | 0 |
| 1742245200 | 1786.34 | 26.52 | 1.51 | 1761.28 | 1790.36 | 1760.46 | 0 |
| 1741986000 | 1759.82 | 24.13 | 1.39 | 1738.02 | 1760.13 | 1737.67 | 0 |
| 1741899600 | 1735.69 | -28.9 | -1.64 | 1766.89 | 1776.77 | 1734.02 | 0 |
| 1741813200 | 1764.59 | -1.48 | -0.08 | 1767.65 | 1776.96 | 1758.47 | 0 |
| 1741726800 | 1766.07 | -15.83 | -0.89 | 1781.34 | 1791 | 1756.16 | 0 |
| 1741640400 | 1781.9 | -17.38 | -0.97 | 1799.57 | 1809.67 | 1774.66 | 0 |
| 1741384800 | 1799.28 | 5.5 | 0.31 | 1791.22 | 1806.65 | 1785.13 | 0 |
| 1741298400 | 1793.78 | -43.15 | -2.35 | 1834.59 | 1834.87 | 1791.67 | 0 |
| 1741212000 | 1836.93 | 12.38 | 0.68 | 1825.35 | 1839.51 | 1811.63 | 0 |
| 1741125600 | 1824.55 | -20.05 | -1.09 | 1843.1 | 1849.59 | 1823.35 | 0 |
| 1741039200 | 1844.6 | 8.1 | 0.44 | 1837.01 | 1852.56 | 1835.77 | 0 |
| 1740780000 | 1836.5 | 10.24 | 0.56 | 1824.65 | 1837.1 | 1820.76 | 0 |
| 1740693600 | 1826.26 | 8.25 | 0.45 | 1817.43 | 1834.65 | 1817.4 | 0 |
| 1740607200 | 1818.01 | -4.34 | -0.24 | 1825.85 | 1829.56 | 1812.94 | 0 |
| 1740520800 | 1822.35 | 12.46 | 0.69 | 1812.19 | 1828.13 | 1810 | 0 |
| 1740434400 | 1809.89 | 6.55 | 0.36 | 1805.91 | 1818.7 | 1800.31 | 0 |
| 1740175200 | 1803.34 | -11.91 | -0.66 | 1815.61 | 1817.82 | 1793.58 | 0 |
| 1740088800 | 1815.25 | 6.4 | 0.35 | 1808.36 | 1817.99 | 1802.67 | 0 |
| 1740002400 | 1808.85 | -2.9 | -0.16 | 1810.21 | 1813.46 | 1800.91 | 0 |
| 1739916000 | 1811.75 | 5.5 | 0.30 | 1805.15 | 1817.91 | 1800.51 | 0 |
| 1739570400 | 1806.25 | -7.92 | -0.44 | 1814.18 | 1823.08 | 1806.19 | 0 |
| 1739484000 | 1814.17 | 20.32 | 1.13 | 1795.9 | 1817.19 | 1792.63 | 0 |
| 1739397600 | 1793.85 | -8.86 | -0.49 | 1805.01 | 1805.58 | 1779.28 | 0 |
| 1739311200 | 1802.71 | 6.08 | 0.34 | 1795.94 | 1802.84 | 1786.98 | 0 |
| 1739224800 | 1796.63 | -0.37 | -0.02 | 1797.39 | 1799.72 | 1785.63 | 0 |
| 1738965600 | 1797 | -7.24 | -0.40 | 1803.96 | 1806.21 | 1790.39 | 0 |
| 1738879200 | 1804.24 | 5.21 | 0.29 | 1800.18 | 1805.59 | 1794.93 | 0 |
| 1738792800 | 1799.03 | 21.01 | 1.18 | 1777.8 | 1803.77 | 1777.03 | 0 |
| 1738706400 | 1778.02 | 0.19 | 0.01 | 1776.35 | 1781.97 | 1763.24 | 0 |
| 1738620000 | 1777.83 | -7.18 | -0.40 | 1781.53 | 1782.58 | 1754.94 | 0 |
| 1738360800 | 1785.01 | -2.82 | -0.16 | 1786.35 | 1797.78 | 1780.12 | 0 |
| 1738274400 | 1787.83 | 22.31 | 1.26 | 1765.71 | 1798.77 | 1765.69 | 0 |
| 1738188000 | 1765.52 | -20.56 | -1.15 | 1786.76 | 1790.24 | 1759.39 | 0 |
| 1738101600 | 1786.08 | -9.58 | -0.53 | 1798.97 | 1799.81 | 1782.43 | 0 |
| 1738015200 | 1795.66 | 17.63 | 0.99 | 1782.42 | 1796.76 | 1773.64 | 0 |
| 1737756000 | 1778.03 | 8.5 | 0.48 | 1772.54 | 1785.87 | 1766.5 | 0 |
| 1737669600 | 1769.53 | 13.03 | 0.74 | 1757.07 | 1769.78 | 1748.07 | 0 |
| 1737583200 | 1756.5 | -26 | -1.46 | 1781.91 | 1782.38 | 1755.67 | 0 |
| 1737496800 | 1782.5 | 27.63 | 1.57 | 1753.84 | 1783.58 | 1753.21 | 0 |
| 1737151200 | 1754.87 | 0.78 | 0.04 | 1756.43 | 1765.61 | 1754.77 | 0 |
| 1737064800 | 1754.09 | 23.53 | 1.36 | 1731.6 | 1755.36 | 1728.74 | 0 |
| 1736978400 | 1730.56 | 6.72 | 0.39 | 1727.17 | 1762.14 | 1726.72 | 0 |
| 1736892000 | 1723.84 | 11.62 | 0.68 | 1712.51 | 1726.87 | 1711.46 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
