Hot Features
프리미엄
DJ Emerging Markets Select Dividend Index USD (DJEMDIV)
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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 1112.19 | 12.27 | 1.12 | 1102.92 | 1113.3699 | 1102.43 | 0 |
| 1739484000 | 1099.92 | 3.62 | 0.33 | 1095.02 | 1100.1 | 1092.63 | 0 |
| 1739397600 | 1096.3 | 3.05 | 0.28 | 1099.9 | 1101.4 | 1094.9 | 0 |
| 1739311200 | 1093.25 | -0.06 | -0.01 | 1090.85 | 1093.71 | 1089.2 | 0 |
| 1739224800 | 1093.31 | 0.63 | 0.06 | 1088.85 | 1094.51 | 1088.6199 | 0 |
| 1738965600 | 1092.68 | -3.45 | -0.31 | 1097.8 | 1099.6 | 1092.25 | 0 |
| 1738879200 | 1096.13 | 3.48 | 0.32 | 1090.19 | 1096.83 | 1090.1199 | 0 |
| 1738792800 | 1092.65 | -0.35 | -0.03 | 1096.52 | 1096.65 | 1092.08 | 0 |
| 1738706400 | 1093 | 10.47 | 0.97 | 1088.6099 | 1093.6 | 1086.83 | 0 |
| 1738620000 | 1082.53 | -11.69 | -1.07 | 1080.53 | 1083.74 | 1076.76 | 0 |
| 1738360800 | 1094.22 | -1.31 | -0.12 | 1095.28 | 1100.94 | 1094.01 | 0 |
| 1738274400 | 1095.53 | 4.34 | 0.40 | 1090.63 | 1097.66 | 1088 | 0 |
| 1738188000 | 1091.19 | 3.44 | 0.32 | 1089.22 | 1092.51 | 1088.52 | 0 |
| 1738101600 | 1087.75 | -0.99 | -0.09 | 1084.84 | 1088.15 | 1083.55 | 0 |
| 1738015200 | 1088.74 | -2.49 | -0.23 | 1089.32 | 1089.72 | 1083.8 | 0 |
| 1737756000 | 1091.23 | 8.58 | 0.79 | 1089.42 | 1094.22 | 1087.95 | 0 |
| 1737669600 | 1082.65 | 5.69 | 0.53 | 1079.29 | 1085.21 | 1077.67 | 0 |
| 1737583200 | 1076.96 | 1.78 | 0.17 | 1072.75 | 1079.84 | 1072.7 | 0 |
| 1737496800 | 1075.18 | 11.33 | 1.06 | 1073.01 | 1075.22 | 1069.54 | 0 |
| 1737151200 | 1063.85 | 4.35 | 0.41 | 1060.6099 | 1066.65 | 1060.26 | 0 |
| 1737064800 | 1059.5 | 1.88 | 0.18 | 1062.32 | 1062.8 | 1057.58 | 0 |
| 1736978400 | 1057.6199 | 11.16 | 1.07 | 1048.75 | 1057.99 | 1048.46 | 0 |
| 1736892000 | 1046.46 | 11.49 | 1.11 | 1045.89 | 1047.47 | 1043.8699 | 0 |
| 1736805600 | 1034.97 | -10.46 | -1.00 | 1036.26 | 1036.51 | 1033.21 | 0 |
| 1736546400 | 1045.43 | -14.22 | -1.34 | 1051.84 | 1052.13 | 1044.77 | 0 |
| 1736373600 | 1059.65 | -10.58 | -0.99 | 1064.03 | 1065.1199 | 1058.67 | 0 |
| 1736287200 | 1070.23 | 4.87 | 0.46 | 1068.3699 | 1073.81 | 1068.33 | 0 |
| 1736200800 | 1065.3599 | 0.09 | 0.01 | 1060.38 | 1067.27 | 1059.25 | 0 |
| 1735941600 | 1065.27 | -1.39 | -0.13 | 1067.72 | 1069.19 | 1064.52 | 0 |
| 1735855200 | 1066.66 | -11.19 | -1.04 | 1066.17 | 1067.78 | 1064.6 | 0 |
| 1735682400 | 1077.85 | 2.75 | 0.26 | 1078.91 | 1079.6 | 1077.65 | 0 |
| 1735596000 | 1075.1 | 2.4 | 0.22 | 1072.38 | 1076.31 | 1072.1099 | 0 |
| 1735336800 | 1072.7 | -3.68 | -0.34 | 1075.08 | 1075.89 | 1072.67 | 0 |
| 1735250400 | 1076.38 | -0.71 | -0.07 | 1077.9 | 1079.5 | 1075.1 | 0 |
| 1735077600 | 1077.09 | 4.28 | 0.40 | 1077.28 | 1077.63 | 1076.77 | 0 |
| 1734991200 | 1072.81 | 0.11 | 0.01 | 1079.4 | 1080.77 | 1072.6 | 0 |
| 1734732000 | 1072.7 | -0.78 | -0.07 | 1069.49 | 1074.65 | 1067.57 | 0 |
| 1734645600 | 1073.48 | -4.07 | -0.38 | 1069.41 | 1075.85 | 1068.96 | 0 |
| 1734559200 | 1077.55 | -13.6 | -1.25 | 1093.98 | 1094.41 | 1076.46 | 0 |
| 1734472800 | 1091.15 | -8.49 | -0.77 | 1091.44 | 1094.4 | 1086.94 | 0 |
| 1734386400 | 1099.64 | -8.01 | -0.72 | 1104 | 1105.09 | 1099.55 | 0 |
| 1734127200 | 1107.65 | -10.37 | -0.93 | 1113.49 | 1114.98 | 1106.91 | 0 |
| 1734040800 | 1118.02 | -2.54 | -0.23 | 1122.31 | 1125.47 | 1114.71 | 0 |
| 1733954400 | 1120.56 | 0.93 | 0.08 | 1115.95 | 1122.02 | 1113.63 | 0 |
| 1733868000 | 1119.63 | -3.18 | -0.28 | 1116.53 | 1120.4 | 1116.23 | 0 |
| 1733781600 | 1122.81 | 23.09 | 2.10 | 1113 | 1124.19 | 1112.74 | 0 |
| 1733522400 | 1099.72 | 0.28 | 0.03 | 1105.19 | 1106.84 | 1099.5 | 0 |
| 1733436000 | 1099.44 | 5.94 | 0.54 | 1093.35 | 1099.74 | 1093.15 | 0 |
| 1733349600 | 1093.5 | 2 | 0.18 | 1095.35 | 1095.77 | 1093.1099 | 0 |
| 1733263200 | 1091.5 | 10.78 | 1.00 | 1089.67 | 1091.8699 | 1088.7 | 0 |
| 1733176800 | 1080.72 | 4.02 | 0.37 | 1082.55 | 1083.76 | 1078.21 | 0 |
| 1732917600 | 1076.7 | -14.07 | -1.29 | 1073.08 | 1077.33 | 1068.8699 | 0 |
| 1732744800 | 1090.77 | -6.96 | -0.63 | 1096.88 | 1098.34 | 1090.69 | 0 |
| 1732658400 | 1097.73 | -4.89 | -0.44 | 1097.95 | 1101.1099 | 1096.33 | 0 |
| 1732572000 | 1102.6199 | 3.51 | 0.32 | 1100.7 | 1104.68 | 1100.6 | 0 |
| 1732312800 | 1099.1099 | -1.54 | -0.14 | 1095.93 | 1099.27 | 1093.56 | 0 |
| 1732226400 | 1100.65 | -3.71 | -0.34 | 1103.92 | 1104.29 | 1099.6 | 0 |
| 1732140000 | 1104.3599 | -2.25 | -0.20 | 1104.48 | 1104.94 | 1103.22 | 0 |
| 1732053600 | 1106.6099 | 3.01 | 0.27 | 1109.19 | 1109.26 | 1103.54 | 0 |
| 1731967200 | 1103.6 | 13.04 | 1.20 | 1097.98 | 1103.92 | 1091.6199 | 0 |
