Hot Features
프리미엄
DJ Global Select Dividend Composite Index CAD (DJGSDCC)
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 | 1898.84 | 4.19 | 0.22 | 1896.02 | 1900.53 | 1894.22 | 0 |
| 1732053600 | 1894.65 | -12.98 | -0.68 | 1907.92 | 1908.75 | 1887.1 | 0 |
| 1731967200 | 1907.63 | 5.68 | 0.30 | 1905.93 | 1911.21 | 1902.95 | 0 |
| 1731708000 | 1901.95 | 9.78 | 0.52 | 1894.56 | 1903.41 | 1893.67 | 0 |
| 1731621600 | 1892.17 | 6.72 | 0.36 | 1882.34 | 1896.43 | 1882.1 | 0 |
| 1731535200 | 1885.45 | 5.51 | 0.29 | 1880.63 | 1887.5 | 1878.29 | 0 |
| 1731448800 | 1879.94 | -17.24 | -0.91 | 1894.86 | 1895.9 | 1875.35 | 0 |
| 1731362400 | 1897.18 | 4.41 | 0.23 | 1893.28 | 1905.93 | 1892.65 | 0 |
| 1731103200 | 1892.77 | 2.92 | 0.15 | 1891 | 1897.76 | 1886.78 | 0 |
| 1731016800 | 1889.85 | -9.47 | -0.50 | 1898.05 | 1901.14 | 1887.08 | 0 |
| 1730930400 | 1899.32 | 23.41 | 1.25 | 1879.79 | 1901.92 | 1873.04 | 0 |
| 1730844000 | 1875.91 | 7.47 | 0.40 | 1869.16 | 1877.07 | 1863.52 | 0 |
| 1730757600 | 1868.44 | -5.21 | -0.28 | 1870.81 | 1873.78 | 1864.23 | 0 |
| 1730494800 | 1873.65 | -3.34 | -0.18 | 1880.14 | 1889.14 | 1872.77 | 0 |
| 1730408400 | 1876.99 | 4.82 | 0.26 | 1873.66 | 1882.32 | 1869.08 | 0 |
| 1730322000 | 1872.17 | -0.85 | -0.05 | 1871.22 | 1881.76 | 1868.31 | 0 |
| 1730235600 | 1873.02 | -14.43 | -0.76 | 1886.04 | 1887.49 | 1872.33 | 0 |
| 1730149200 | 1887.45 | 11.99 | 0.64 | 1875.43 | 1889.65 | 1875.06 | 0 |
| 1729890000 | 1875.46 | -7.93 | -0.42 | 1882.36 | 1888.25 | 1874.77 | 0 |
| 1729803600 | 1883.39 | -2.34 | -0.12 | 1885.55 | 1886.42 | 1880.31 | 0 |
| 1729717200 | 1885.73 | 0.58 | 0.03 | 1886.03 | 1888.01 | 1879.35 | 0 |
| 1729630800 | 1885.15 | -2.75 | -0.15 | 1886.85 | 1887.2 | 1876.4 | 0 |
| 1729544400 | 1887.9 | -13.84 | -0.73 | 1902.81 | 1905.23 | 1887.26 | 0 |
| 1729285200 | 1901.74 | 5.57 | 0.29 | 1897.18 | 1903.1 | 1892.41 | 0 |
| 1729198800 | 1896.17 | -0.4 | -0.02 | 1898.22 | 1901.3 | 1893.22 | 0 |
| 1729112400 | 1896.57 | 10.48 | 0.56 | 1887.13 | 1901.84 | 1886.97 | 0 |
| 1729026000 | 1886.09 | -2.36 | -0.12 | 1887.66 | 1902.03 | 1885.68 | 0 |
| 1728939600 | 1888.45 | 13.75 | 0.73 | 1878.48 | 1889.75 | 1877.32 | 0 |
| 1728680400 | 1874.7 | 14.99 | 0.81 | 1861.85 | 1876.25 | 1858.01 | 0 |
| 1728594000 | 1859.71 | 1.8 | 0.10 | 1863.59 | 1868.97 | 1858.81 | 0 |
| 1728507600 | 1857.91 | 11.98 | 0.65 | 1844.61 | 1859.69 | 1843.2 | 0 |
| 1728421200 | 1845.93 | -9.13 | -0.49 | 1847.45 | 1850.71 | 1845.17 | 0 |
| 1728334800 | 1855.06 | -0.26 | -0.01 | 1858.39 | 1863.58 | 1852.31 | 0 |
| 1728075600 | 1855.32 | 8.45 | 0.46 | 1848.25 | 1855.81 | 1847.3 | 0 |
| 1727989200 | 1846.87 | -5.64 | -0.30 | 1850.42 | 1852.35 | 1840.67 | 0 |
| 1727902800 | 1852.51 | -0.99 | -0.05 | 1856.43 | 1857.94 | 1848.78 | 0 |
| 1727816400 | 1853.5 | -11.26 | -0.60 | 1862.37 | 1863.57 | 1849.58 | 0 |
| 1727730000 | 1864.76 | 0.26 | 0.01 | 1863.93 | 1865.17 | 1853.98 | 0 |
| 1727470800 | 1864.5 | 14.73 | 0.80 | 1852.76 | 1868.39 | 1852.21 | 0 |
| 1727384400 | 1849.77 | 12.42 | 0.68 | 1841.39 | 1852.65 | 1840.06 | 0 |
| 1727298000 | 1837.35 | -3.1 | -0.17 | 1840.22 | 1844.7 | 1835.4 | 0 |
| 1727211600 | 1840.45 | -1.56 | -0.08 | 1847.63 | 1851.74 | 1839.92 | 0 |
| 1727125200 | 1842.01 | -0.45 | -0.02 | 1842.24 | 1843.5 | 1836.59 | 0 |
| 1726866000 | 1842.46 | -0.45 | -0.02 | 1843.28 | 1844.57 | 1836.69 | 0 |
| 1726779600 | 1842.91 | 2.07 | 0.11 | 1839.79 | 1848.59 | 1835.98 | 0 |
| 1726693200 | 1840.84 | -1.44 | -0.08 | 1841.17 | 1848.32 | 1836.6 | 0 |
| 1726606800 | 1842.28 | 0.04 | 0.00 | 1845.48 | 1850.25 | 1839.75 | 0 |
| 1726520400 | 1842.24 | 14.6 | 0.80 | 1828.43 | 1843.18 | 1828.08 | 0 |
| 1726261200 | 1827.64 | 18.13 | 1.00 | 1814.61 | 1828.26 | 1813.18 | 0 |
| 1726174800 | 1809.51 | 12.09 | 0.67 | 1802.29 | 1809.92 | 1799.97 | 0 |
| 1726088400 | 1797.42 | -10.96 | -0.61 | 1806.71 | 1807.52 | 1784.04 | 0 |
| 1726002000 | 1808.38 | -2.14 | -0.12 | 1811.2 | 1812.16 | 1802.98 | 0 |
| 1725915600 | 1810.52 | 10.58 | 0.59 | 1797.4 | 1812.94 | 1796 | 0 |
| 1725656400 | 1799.94 | -9.17 | -0.51 | 1804.91 | 1814.62 | 1797.58 | 0 |
| 1725570000 | 1809.11 | -1.95 | -0.11 | 1813 | 1824.31 | 1807.13 | 0 |
| 1725483600 | 1811.06 | -7.29 | -0.40 | 1812.67 | 1823.76 | 1807.81 | 0 |
| 1725397200 | 1818.35 | -3.51 | -0.19 | 1821.27 | 1823.96 | 1813.67 | 0 |
| 1725051600 | 1821.86 | 10.59 | 0.58 | 1813.1 | 1822.02 | 1811.18 | 0 |
| 1724965200 | 1811.27 | 4.72 | 0.26 | 1804.52 | 1814.07 | 1801.01 | 0 |
| 1724878800 | 1806.55 | 0.96 | 0.05 | 1804.59 | 1810.93 | 1802.66 | 0 |
| 1724792400 | 1805.59 | -6.17 | -0.34 | 1812.79 | 1813.16 | 1803.83 | 0 |
| 1724706000 | 1811.76 | 3.28 | 0.18 | 1809.28 | 1816.44 | 1806.36 | 0 |
| 1724446800 | 1808.48 | 8.34 | 0.46 | 1800.3 | 1809.78 | 1798.08 | 0 |
| 1724360400 | 1800.14 | -0.5 | -0.03 | 1798.19 | 1803.6 | 1795.52 | 0 |
| 1724274000 | 1800.64 | 4.94 | 0.28 | 1795.91 | 1800.98 | 1793.41 | 0 |
