Hot Features
프리미엄
DJ Industrial Average Futures Index USD ER (DJIAFP)
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 | 499.0223 | -1.91 | -0.38 | 500.9341 | 501.6161 | 498.5638 | 0 |
| 1739484000 | 500.9341 | 3.8 | 0.76 | 496.5066 | 501.7056 | 495.9476 | 0 |
| 1739397600 | 497.1327 | -2.78 | -0.56 | 499.4918 | 499.8161 | 494.0916 | 0 |
| 1739311200 | 499.9167 | 1.58 | 0.32 | 497.5129 | 500.3192 | 496.4284 | 0 |
| 1739224800 | 498.3402 | 1.62 | 0.33 | 497.4682 | 500.1291 | 496.5066 | 0 |
| 1738965600 | 496.7191 | -4.91 | -0.98 | 501.3366 | 502.6448 | 496.2718 | 0 |
| 1738879200 | 501.6273 | -1.57 | -0.31 | 504.1318 | 505.1045 | 499.4136 | 0 |
| 1738792800 | 503.1926 | 3.53 | 0.71 | 499.1452 | 503.3603 | 497.2557 | 0 |
| 1738706400 | 499.6595 | 1.33 | 0.27 | 497.0097 | 500.2409 | 495.9923 | 0 |
| 1738620000 | 498.3291 | -1.42 | -0.28 | 493.3872 | 500.1738 | 491.9561 | 0 |
| 1738360800 | 499.749 | -3.89 | -0.77 | 504.8026 | 505.6411 | 499.3018 | 0 |
| 1738274400 | 503.6398 | 1.68 | 0.33 | 503.7405 | 505.2386 | 500.6993 | 0 |
| 1738188000 | 501.9627 | -1.39 | -0.28 | 503.1367 | 504.6684 | 500.3304 | 0 |
| 1738101600 | 503.3491 | 1.34 | 0.27 | 501.2584 | 504.9032 | 500.8559 | 0 |
| 1738015200 | 502.0075 | 3.44 | 0.69 | 493.1189 | 502.1528 | 492.0791 | 0 |
| 1737756000 | 498.5638 | -1.74 | -0.35 | 500.1403 | 500.4534 | 497.7924 | 0 |
| 1737669600 | 500.308 | 4.45 | 0.90 | 495.7128 | 500.3751 | 495.4109 | 0 |
| 1737583200 | 495.8582 | 1.08 | 0.22 | 495.2544 | 496.5849 | 494.7513 | 0 |
| 1737496800 | 494.7736 | 6.27 | 1.28 | 490.1337 | 494.9413 | 489.6418 | 0 |
| 1737151200 | 488.5013 | 3.52 | 0.73 | 485.8068 | 490.4468 | 485.8068 | 0 |
| 1737064800 | 484.9795 | -0.95 | -0.20 | 486.3323 | 487.1149 | 483.9844 | 0 |
| 1736978400 | 485.9298 | 7.99 | 1.67 | 478.2711 | 487.059 | 478.2264 | 0 |
| 1736892000 | 477.9357 | 2.55 | 0.54 | 476.9183 | 478.3829 | 473.7654 | 0 |
| 1736805600 | 475.3865 | 3.9 | 0.83 | 469.8074 | 475.7779 | 469.226 | 0 |
| 1736546400 | 471.4845 | -7.89 | -1.65 | 479.2886 | 479.6799 | 470.7801 | 0 |
| 1736373600 | 479.378 | 0.78 | 0.16 | 479.2326 | 480.0936 | 476.2139 | 0 |
| 1736287200 | 478.5954 | -2.19 | -0.46 | 480.2277 | 483.1011 | 476.8959 | 0 |
| 1736200800 | 480.7867 | -0.03 | -0.01 | 481.0774 | 485.3372 | 479.501 | 0 |
| 1735941600 | 480.8203 | 3.38 | 0.71 | 477.9469 | 481.6253 | 477.6785 | 0 |
| 1735855200 | 477.4438 | -1.89 | -0.39 | 480.6861 | 483.5148 | 474.794 | 0 |
| 1735682400 | 479.3333 | -0.77 | -0.16 | 479.7022 | 481.8824 | 477.6674 | 0 |
| 1735596000 | 480.1047 | -4.64 | -0.96 | 483.4477 | 483.9844 | 476.158 | 0 |
| 1735336800 | 484.7447 | -3.83 | -0.78 | 487.2938 | 487.3945 | 481.6588 | 0 |
| 1735250400 | 488.5796 | 0.6 | 0.12 | 487.4168 | 489.0827 | 485.572 | 0 |
| 1735077600 | 487.9759 | 3.63 | 0.75 | 484.1297 | 488.1324 | 483.5036 | 0 |
| 1734991200 | 484.3422 | 0.1 | 0.02 | 484.7447 | 485.3037 | 479.9929 | 0 |
| 1734732000 | 484.2415 | 5.65 | 1.18 | 476.84 | 488.1436 | 475.1294 | 0 |
| 1734645600 | 478.5954 | 0.37 | 0.08 | 479.7358 | 483.4813 | 478.4276 | 0 |
| 1734559200 | 478.2264 | -13.36 | -2.72 | 492.3922 | 494.3264 | 478.0251 | 0 |
| 1734472800 | 491.5872 | -3.22 | -0.65 | 493.0071 | 493.5102 | 490.4244 | 0 |
| 1734386400 | 494.8072 | -0.92 | -0.18 | 496.1265 | 497.3675 | 494.3823 | 0 |
| 1734127200 | 495.7241 | -1.25 | -0.25 | 497.8147 | 498.2554 | 495.2043 | 0 |
| 1734040800 | 496.9785 | -2.73 | -0.55 | 498.5606 | 500.267 | 496.7638 | 0 |
| 1733954400 | 499.7132 | -1.44 | -0.29 | 500.6173 | 502.222 | 499.6002 | 0 |
| 1733868000 | 501.1484 | -1.44 | -0.29 | 502.5271 | 503.465 | 500.2104 | 0 |
| 1733781600 | 502.5836 | -2.52 | -0.50 | 504.8889 | 506.3354 | 502.3576 | 0 |
| 1733522400 | 505.1036 | -1.96 | -0.39 | 506.9117 | 508.2791 | 504.6968 | 0 |
| 1733436000 | 507.0586 | -2.67 | -0.52 | 510.1889 | 510.2228 | 506.7648 | 0 |
| 1733349600 | 509.7256 | 3.37 | 0.67 | 507.8723 | 510.4488 | 507.149 | 0 |
| 1733263200 | 506.358 | -1.06 | -0.21 | 507.6463 | 508.2452 | 504.9228 | 0 |
| 1733176800 | 507.4202 | -1.67 | -0.33 | 508.0757 | 510.0533 | 506.5275 | 0 |
| 1732917600 | 509.0927 | 2.51 | 0.50 | 508.1661 | 510.4601 | 506.8665 | 0 |
| 1732744800 | 506.584 | -1.37 | -0.27 | 507.6915 | 509.8725 | 506.1546 | 0 |
| 1732658400 | 507.9514 | 1.46 | 0.29 | 506.2902 | 508.4712 | 503.2616 | 0 |
| 1732572000 | 506.4936 | 4.86 | 0.97 | 504.6177 | 507.5332 | 504.1544 | 0 |
| 1732312800 | 501.6343 | 4.58 | 0.92 | 497.4305 | 502.109 | 495.1817 | 0 |
| 1732226400 | 497.0576 | 5.2 | 1.06 | 491.023 | 498.8657 | 490.2546 | 0 |
| 1732140000 | 491.8593 | 1.44 | 0.29 | 491.9723 | 492.526 | 488.0058 | 0 |
| 1732053600 | 490.4241 | -1.54 | -0.31 | 492.4243 | 492.4243 | 485.8587 | 0 |
| 1731967200 | 491.961 | -0.55 | -0.11 | 491.6898 | 493.2945 | 490.4241 | 0 |
