Hot Features
프리미엄
DJ Global ExAustralia Select RESI USD Hedged TR (DJGXAHUT)
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 |
|---|---|---|---|---|---|---|---|
| 1733263200 | 1816.55 | -8.93 | -0.49 | 1824.61 | 1828.06 | 1815.52 | 0 |
| 1733176800 | 1825.48 | -19.96 | -1.08 | 1846.79 | 1847.11 | 1820.09 | 0 |
| 1732917600 | 1845.44 | -9.54 | -0.51 | 1854.23 | 1860.89 | 1845.15 | 0 |
| 1732744800 | 1854.98 | 10.68 | 0.58 | 1844.29 | 1866.28 | 1843.99 | 0 |
| 1732658400 | 1844.3 | 4.59 | 0.25 | 1838.86 | 1846.42 | 1830.3 | 0 |
| 1732572000 | 1839.71 | 17.86 | 0.98 | 1823.79 | 1845.79 | 1821.27 | 0 |
| 1732312800 | 1821.85 | 13.47 | 0.74 | 1809.89 | 1824 | 1809.83 | 0 |
| 1732226400 | 1808.38 | 6.71 | 0.37 | 1799.47 | 1814.52 | 1797.08 | 0 |
| 1732140000 | 1801.67 | -6.99 | -0.39 | 1808.64 | 1808.77 | 1792.35 | 0 |
| 1732053600 | 1808.66 | 10.01 | 0.56 | 1800.07 | 1810.7 | 1788.81 | 0 |
| 1731967200 | 1798.65 | 5.75 | 0.32 | 1792.73 | 1799.69 | 1783.9 | 0 |
| 1731708000 | 1792.9 | 2.71 | 0.15 | 1790.28 | 1795.86 | 1780.52 | 0 |
| 1731621600 | 1790.19 | -13.29 | -0.74 | 1802.78 | 1805.58 | 1788.95 | 0 |
| 1731535200 | 1803.48 | 5.06 | 0.28 | 1798.11 | 1814.44 | 1796 | 0 |
| 1731448800 | 1798.42 | -22 | -1.21 | 1817.68 | 1819.86 | 1797.97 | 0 |
| 1731362400 | 1820.42 | -4.36 | -0.24 | 1824.91 | 1835.62 | 1819.45 | 0 |
| 1731103200 | 1824.78 | 22.12 | 1.23 | 1803.36 | 1828.36 | 1803.31 | 0 |
| 1731016800 | 1802.66 | 12.43 | 0.69 | 1789.74 | 1806.43 | 1788.51 | 0 |
| 1730930400 | 1790.23 | -18.29 | -1.01 | 1810.97 | 1814.28 | 1770.92 | 0 |
| 1730844000 | 1808.52 | 17.25 | 0.96 | 1791.6 | 1808.57 | 1780.67 | 0 |
| 1730757600 | 1791.27 | 14.06 | 0.79 | 1778.1 | 1795.15 | 1777.16 | 0 |
| 1730494800 | 1777.21 | -13.47 | -0.75 | 1791.63 | 1802.89 | 1776.78 | 0 |
| 1730408400 | 1790.68 | -30.67 | -1.68 | 1821.13 | 1821.19 | 1790.56 | 0 |
| 1730322000 | 1821.35 | 3.09 | 0.17 | 1817.43 | 1833.24 | 1817.06 | 0 |
| 1730235600 | 1818.26 | -6.84 | -0.37 | 1825.14 | 1828.36 | 1815.17 | 0 |
| 1730149200 | 1825.1 | 8.02 | 0.44 | 1817.9 | 1836.79 | 1817.81 | 0 |
| 1729890000 | 1817.08 | -12.39 | -0.68 | 1829.04 | 1846.74 | 1816.12 | 0 |
| 1729803600 | 1829.47 | -5.08 | -0.28 | 1832.79 | 1839.27 | 1827.05 | 0 |
| 1729717200 | 1834.55 | 13.93 | 0.77 | 1821.64 | 1837.05 | 1819.16 | 0 |
| 1729630800 | 1820.62 | 0.66 | 0.04 | 1817.19 | 1826.05 | 1812.89 | 0 |
| 1729544400 | 1819.96 | -32.78 | -1.77 | 1851.78 | 1852.19 | 1818.94 | 0 |
| 1729285200 | 1852.74 | 8.68 | 0.47 | 1843.62 | 1852.91 | 1841.62 | 0 |
| 1729198800 | 1844.06 | -9.64 | -0.52 | 1853.86 | 1854.19 | 1839.45 | 0 |
| 1729112400 | 1853.7 | 21.33 | 1.16 | 1833.43 | 1855.84 | 1827.81 | 0 |
| 1729026000 | 1832.37 | 12.94 | 0.71 | 1818.37 | 1845.5 | 1817.71 | 0 |
| 1728939600 | 1819.43 | 7.09 | 0.39 | 1812.27 | 1821.95 | 1805.45 | 0 |
| 1728680400 | 1812.34 | 14.73 | 0.82 | 1797.75 | 1812.37 | 1797.28 | 0 |
| 1728594000 | 1797.61 | -10.75 | -0.59 | 1808.03 | 1811.56 | 1792.61 | 0 |
| 1728507600 | 1808.36 | 3.81 | 0.21 | 1806.05 | 1808.89 | 1798.49 | 0 |
| 1728421200 | 1804.55 | -4.64 | -0.26 | 1806.52 | 1811.98 | 1799.05 | 0 |
| 1728334800 | 1809.19 | -16.04 | -0.88 | 1822 | 1823.14 | 1803.05 | 0 |
| 1728075600 | 1825.23 | -3.65 | -0.20 | 1830.12 | 1830.75 | 1812.51 | 0 |
| 1727989200 | 1828.88 | -11.18 | -0.61 | 1840.79 | 1840.79 | 1824.04 | 0 |
| 1727902800 | 1840.06 | -9.25 | -0.50 | 1848.2 | 1848.44 | 1831.72 | 0 |
| 1727816400 | 1849.31 | -7 | -0.38 | 1859.47 | 1865.06 | 1843.31 | 0 |
| 1727730000 | 1856.31 | 2.25 | 0.12 | 1850.6 | 1856.9 | 1839.13 | 0 |
| 1727470800 | 1854.06 | 6.2 | 0.34 | 1852.07 | 1865.97 | 1850.96 | 0 |
| 1727384400 | 1847.86 | -9.27 | -0.50 | 1861.27 | 1866.49 | 1844.02 | 0 |
| 1727298000 | 1857.13 | -5.87 | -0.32 | 1863.61 | 1868.24 | 1853.7 | 0 |
| 1727211600 | 1863 | -2.35 | -0.13 | 1865.72 | 1868.81 | 1855.02 | 0 |
| 1727125200 | 1865.35 | 17.7 | 0.96 | 1847.77 | 1867.38 | 1847.57 | 0 |
| 1726866000 | 1847.65 | -10.01 | -0.54 | 1855.62 | 1856.54 | 1844.76 | 0 |
| 1726779600 | 1857.66 | 5.48 | 0.30 | 1857.54 | 1870.14 | 1848.41 | 0 |
| 1726693200 | 1852.18 | -3.92 | -0.21 | 1853.64 | 1870.92 | 1850.23 | 0 |
| 1726606800 | 1856.1 | -12.38 | -0.66 | 1870.08 | 1872.17 | 1853.23 | 0 |
| 1726520400 | 1868.48 | 3.42 | 0.18 | 1867.58 | 1874.43 | 1863.18 | 0 |
| 1726261200 | 1865.06 | 15.38 | 0.83 | 1852.72 | 1865.89 | 1852.57 | 0 |
| 1726174800 | 1849.68 | 11.29 | 0.61 | 1841.71 | 1850.47 | 1835.75 | 0 |
| 1726088400 | 1838.39 | -4.79 | -0.26 | 1839.51 | 1840.84 | 1812.53 | 0 |
| 1726002000 | 1843.18 | 24.79 | 1.36 | 1821.37 | 1843.72 | 1821.13 | 0 |
| 1725915600 | 1818.39 | 12.43 | 0.69 | 1806.17 | 1821.58 | 1800.97 | 0 |
| 1725656400 | 1805.96 | -1.45 | -0.08 | 1808.06 | 1811.06 | 1793.54 | 0 |
| 1725570000 | 1807.41 | -0.69 | -0.04 | 1810.94 | 1824.14 | 1805.49 | 0 |
| 1725483600 | 1808.1 | -0.57 | -0.03 | 1803.86 | 1820.71 | 1800.94 | 0 |
