Hot Features
프리미엄
DJ Industrial Average Equal Weight Index USD (DJIEW)
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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 13594.11 | -113.78 | -0.83 | 13744.16 | 13744.16 | 13582.82 | 0 |
| 1738274400 | 13707.89 | 101.88 | 0.75 | 13592.52 | 13736.58 | 13592.52 | 0 |
| 1738188000 | 13606.01 | -18.38 | -0.13 | 13621.6 | 13660.26 | 13564.74 | 0 |
| 1738101600 | 13624.39 | 20.68 | 0.15 | 13627.26 | 13672.62 | 13582.96 | 0 |
| 1738015200 | 13603.71 | 82.93 | 0.61 | 13428.16 | 13607.8 | 13428.16 | 0 |
| 1737756000 | 13520.78 | -45.38 | -0.33 | 13561.74 | 13579.59 | 13496.66 | 0 |
| 1737669600 | 13566.16 | 108.16 | 0.80 | 13440.56 | 13566.24 | 13440.56 | 0 |
| 1737583200 | 13458 | 47.61 | 0.36 | 13453.81 | 13474.47 | 13429.05 | 0 |
| 1737496800 | 13410.39 | 144.32 | 1.09 | 13283.07 | 13415.58 | 13283.07 | 0 |
| 1737151200 | 13266.07 | 91.25 | 0.69 | 13233.47 | 13308.03 | 13233.47 | 0 |
| 1737064800 | 13174.82 | 4.22 | 0.03 | 13193.87 | 13201.98 | 13133.93 | 0 |
| 1736978400 | 13170.6 | 155.42 | 1.19 | 13123.25 | 13197.24 | 13123.25 | 0 |
| 1736892000 | 13015.18 | 39.15 | 0.30 | 12997.47 | 13027.26 | 12910.37 | 0 |
| 1736805600 | 12976.03 | 84.87 | 0.66 | 12867.67 | 12981 | 12851.88 | 0 |
| 1736546400 | 12891.16 | -185.33 | -1.42 | 13043.38 | 13043.38 | 12871.15 | 0 |
| 1736373600 | 13076.49 | 13.79 | 0.11 | 13066.4 | 13084.47 | 12990.49 | 0 |
| 1736287200 | 13062.7 | -38.94 | -0.30 | 13137.49 | 13186.53 | 13023.02 | 0 |
| 1736200800 | 13101.64 | -22.89 | -0.17 | 13156.47 | 13223.99 | 13077.13 | 0 |
| 1735941600 | 13124.53 | 82.75 | 0.63 | 13067.55 | 13146.22 | 13056.44 | 0 |
| 1735855200 | 13041.78 | -45.26 | -0.35 | 13116.25 | 13185.55 | 12977.7 | 0 |
| 1735682400 | 13087.04 | 8.58 | 0.07 | 13094.63 | 13144.22 | 13043.8 | 0 |
| 1735596000 | 13078.46 | -135.6 | -1.03 | 13172.33 | 13172.33 | 12996.86 | 0 |
| 1735336800 | 13214.06 | -96.14 | -0.72 | 13257.39 | 13285.31 | 13146.74 | 0 |
| 1735250400 | 13310.2 | 14.78 | 0.11 | 13270.71 | 13324.29 | 13248.08 | 0 |
| 1735077600 | 13295.42 | 113.67 | 0.86 | 13181.48 | 13295.81 | 13173.74 | 0 |
| 1734991200 | 13181.75 | 17.14 | 0.13 | 13151.18 | 13194.02 | 13066.17 | 0 |
| 1734732000 | 13164.61 | 123.15 | 0.94 | 13016.09 | 13273.78 | 12965.91 | 0 |
| 1734645600 | 13041.46 | 29.18 | 0.22 | 13059.66 | 13149.2 | 13040.88 | 0 |
| 1734559200 | 13012.28 | -321.12 | -2.41 | 13343.11 | 13402.95 | 13004.27 | 0 |
| 1734472800 | 13333.4 | -45.04 | -0.34 | 13351.24 | 13363.13 | 13304.1 | 0 |
| 1734386400 | 13378.44 | -31.7 | -0.24 | 13405.56 | 13438.62 | 13367.56 | 0 |
| 1734127200 | 13410.14 | -34.83 | -0.26 | 13451.17 | 13471.78 | 13400.13 | 0 |
| 1734040800 | 13444.97 | -36.72 | -0.27 | 13492.54 | 13509.47 | 13438.17 | 0 |
| 1733954400 | 13481.69 | 6.04 | 0.04 | 13501.52 | 13535.34 | 13479.2 | 0 |
| 1733868000 | 13475.65 | -33.93 | -0.25 | 13482.54 | 13540.4 | 13464.53 | 0 |
| 1733781600 | 13509.58 | -103.6 | -0.76 | 13604.04 | 13624.68 | 13505.3 | 0 |
| 1733522400 | 13613.18 | -22.58 | -0.17 | 13648.3 | 13679.68 | 13605.98 | 0 |
| 1733436000 | 13635.76 | -13.52 | -0.10 | 13653.25 | 13679.84 | 13632.43 | 0 |
| 1733349600 | 13649.28 | 77.2 | 0.57 | 13635.1 | 13662.83 | 13585.7 | 0 |
| 1733263200 | 13572.08 | -21.07 | -0.16 | 13589.41 | 13612.19 | 13540.08 | 0 |
| 1733176800 | 13593.15 | -31.05 | -0.23 | 13630.91 | 13650.8 | 13576.83 | 0 |
| 1732917600 | 13624.2 | 52.18 | 0.38 | 13581.24 | 13664.92 | 13581.24 | 0 |
| 1732744800 | 13572.02 | -23.46 | -0.17 | 13592.7 | 13634.29 | 13559.4 | 0 |
| 1732658400 | 13595.48 | 51.58 | 0.38 | 13527.73 | 13607.71 | 13488.69 | 0 |
| 1732572000 | 13543.9 | 102.18 | 0.76 | 13466.48 | 13576.55 | 13466.48 | 0 |
| 1732312800 | 13441.72 | 131.93 | 0.99 | 13313.23 | 13450.07 | 13313.23 | 0 |
| 1732226400 | 13309.79 | 126.69 | 0.96 | 13219.75 | 13346.45 | 13160.78 | 0 |
| 1732140000 | 13183.1 | 32.55 | 0.25 | 13155.8 | 13194.11 | 13074.73 | 0 |
| 1732053600 | 13150.55 | -1.28 | -0.01 | 13118.83 | 13170.57 | 13040.79 | 0 |
| 1731967200 | 13151.83 | -10.77 | -0.08 | 13151.27 | 13174.71 | 13123.23 | 0 |
| 1731708000 | 13162.6 | -63.93 | -0.48 | 13179.18 | 13197.8 | 13127.79 | 0 |
| 1731621600 | 13226.53 | -35.57 | -0.27 | 13309.15 | 13323.05 | 13218.07 | 0 |
| 1731535200 | 13262.1 | 29.84 | 0.23 | 13222.6 | 13299.51 | 13208.15 | 0 |
| 1731448800 | 13232.26 | -73.48 | -0.55 | 13341.99 | 13348.26 | 13212.59 | 0 |
| 1731362400 | 13305.74 | 54.1 | 0.41 | 13274.43 | 13367.72 | 13274.43 | 0 |
| 1731103200 | 13251.64 | 64.96 | 0.49 | 13198.49 | 13291.82 | 13185.55 | 0 |
| 1731016800 | 13186.68 | 26.04 | 0.20 | 13173.21 | 13214.02 | 13143.75 | 0 |
| 1730930400 | 13160.64 | 344.36 | 2.69 | 13023.11 | 13172.92 | 13023.11 | 0 |
| 1730844000 | 12816.28 | 107.35 | 0.84 | 12719.04 | 12829.91 | 12699.31 | 0 |
| 1730757600 | 12708.93 | -75.66 | -0.59 | 12766.77 | 12772.5 | 12655.7 | 0 |
| 1730494800 | 12784.59 | 112.27 | 0.89 | 12730.09 | 12861.59 | 12730.09 | 0 |
