Hot Features
프리미엄
DJ Industrial Average Equal Weight Index USD NTR (DJIEWNTR)
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 | 3496.98 | 8.63 | 0.25 | 3488.35 | 3499.9 | 3468.24 | 0 |
| 1732053600 | 3488.35 | -0.34 | -0.01 | 3488.69 | 3493.66 | 3459.23 | 0 |
| 1731967200 | 3488.69 | -1.42 | -0.04 | 3491.54 | 3494.75 | 3481.1 | 0 |
| 1731708000 | 3490.11 | -15.97 | -0.46 | 3507.06 | 3507.06 | 3480.89 | 0 |
| 1731621600 | 3506.08 | -9.43 | -0.27 | 3515.51 | 3531.67 | 3503.84 | 0 |
| 1731535200 | 3515.51 | 7.91 | 0.23 | 3507.6 | 3525.43 | 3501.21 | 0 |
| 1731448800 | 3507.6 | -18.71 | -0.53 | 3527.07 | 3538.34 | 3502.39 | 0 |
| 1731362400 | 3526.31 | 14.34 | 0.41 | 3511.97 | 3542.73 | 3511.97 | 0 |
| 1731103200 | 3511.97 | 17.3 | 0.50 | 3494.75 | 3522.62 | 3494.46 | 0 |
| 1731016800 | 3494.67 | 6.9 | 0.20 | 3487.77 | 3501.91 | 3483.29 | 0 |
| 1730930400 | 3487.77 | 91.26 | 2.69 | 3396.51 | 3491.02 | 3396.51 | 0 |
| 1730844000 | 3396.51 | 28.45 | 0.84 | 3368.06 | 3400.12 | 3365.51 | 0 |
| 1730757600 | 3368.06 | -20.05 | -0.59 | 3388.11 | 3388.11 | 3353.95 | 0 |
| 1730494800 | 3388.11 | 29.75 | 0.89 | 3358.36 | 3408.51 | 3358.36 | 0 |
| 1730408400 | 3358.36 | -25.86 | -0.76 | 3384.22 | 3384.22 | 3353.08 | 0 |
| 1730322000 | 3384.22 | -11.89 | -0.35 | 3396.11 | 3408.13 | 3383.79 | 0 |
| 1730235600 | 3396.11 | -14.39 | -0.42 | 3410.5 | 3418.36 | 3394.8 | 0 |
| 1730149200 | 3410.5 | 18.78 | 0.55 | 3391.72 | 3418.71 | 3391.72 | 0 |
| 1729890000 | 3391.72 | -21.65 | -0.63 | 3413.37 | 3429.98 | 3389.52 | 0 |
| 1729803600 | 3413.37 | -18.87 | -0.55 | 3430.49 | 3430.49 | 3398.06 | 0 |
| 1729717200 | 3432.24 | -29.63 | -0.86 | 3461.87 | 3461.87 | 3412.25 | 0 |
| 1729630800 | 3461.87 | -7.48 | -0.22 | 3469.35 | 3470.93 | 3449.11 | 0 |
| 1729544400 | 3469.35 | -25.42 | -0.73 | 3495.09 | 3497.18 | 3462.12 | 0 |
| 1729285200 | 3494.77 | 5.43 | 0.16 | 3489.78 | 3497.33 | 3475.52 | 0 |
| 1729198800 | 3489.34 | 12.56 | 0.36 | 3476.78 | 3494.01 | 3476.78 | 0 |
| 1729112400 | 3476.78 | 24.07 | 0.70 | 3452.71 | 3477.52 | 3447.44 | 0 |
| 1729026000 | 3452.71 | -11.21 | -0.32 | 3463.92 | 3473.54 | 3448.99 | 0 |
| 1728939600 | 3463.92 | 11.29 | 0.33 | 3448.83 | 3469.1 | 3440.96 | 0 |
| 1728680400 | 3452.63 | 32.38 | 0.95 | 3420.25 | 3455.48 | 3420.25 | 0 |
| 1728594000 | 3420.25 | -9.49 | -0.28 | 3430.92 | 3430.92 | 3411.09 | 0 |
| 1728507600 | 3429.74 | 30.96 | 0.91 | 3398.78 | 3433.29 | 3389.31 | 0 |
| 1728421200 | 3398.78 | 11.83 | 0.35 | 3386.95 | 3402.32 | 3376.19 | 0 |
| 1728334800 | 3386.95 | -35.31 | -1.03 | 3422.26 | 3422.26 | 3375.53 | 0 |
| 1728075600 | 3422.26 | 28.51 | 0.84 | 3394.43 | 3422.98 | 3393.11 | 0 |
| 1727989200 | 3393.75 | -17.84 | -0.52 | 3411.59 | 3411.59 | 3384.38 | 0 |
| 1727902800 | 3411.59 | -10.99 | -0.32 | 3423.2 | 3423.2 | 3398.97 | 0 |
| 1727816400 | 3422.58 | -13.07 | -0.38 | 3435.65 | 3435.65 | 3407.17 | 0 |
| 1727730000 | 3435.65 | -3.51 | -0.10 | 3439.16 | 3439.16 | 3405.76 | 0 |
| 1727470800 | 3439.16 | 9.81 | 0.29 | 3429.35 | 3460.4 | 3429.35 | 0 |
| 1727384400 | 3429.35 | 21.58 | 0.63 | 3407.77 | 3433.4 | 3407.77 | 0 |
| 1727298000 | 3407.77 | -14.81 | -0.43 | 3422.58 | 3429.36 | 3403.85 | 0 |
| 1727211600 | 3422.58 | 11.04 | 0.32 | 3411.54 | 3429.23 | 3411.54 | 0 |
| 1727125200 | 3411.54 | 10.53 | 0.31 | 3401.01 | 3414.12 | 3400.52 | 0 |
| 1726866000 | 3401.01 | 15.77 | 0.47 | 3385.24 | 3405.19 | 3377.5 | 0 |
| 1726779600 | 3385.24 | 29.96 | 0.89 | 3355.28 | 3397.93 | 3355.28 | 0 |
| 1726693200 | 3355.28 | -8.84 | -0.26 | 3364.25 | 3392.76 | 3351.33 | 0 |
| 1726606800 | 3364.12 | -1.57 | -0.05 | 3365.69 | 3383.65 | 3355.17 | 0 |
| 1726520400 | 3365.69 | 28.69 | 0.86 | 3337.75 | 3367.81 | 3337.75 | 0 |
| 1726261200 | 3337 | 21.8 | 0.66 | 3315.77 | 3346.91 | 3315.77 | 0 |
| 1726174800 | 3315.2 | 17.38 | 0.53 | 3297.82 | 3315.76 | 3282.13 | 0 |
| 1726088400 | 3297.82 | 10.52 | 0.32 | 3287.3 | 3300.78 | 3231.03 | 0 |
| 1726002000 | 3287.3 | -3.81 | -0.12 | 3291.48 | 3297.38 | 3261.86 | 0 |
| 1725915600 | 3291.11 | 38.27 | 1.18 | 3252.84 | 3306.01 | 3252.84 | 0 |
| 1725656400 | 3252.84 | -34.47 | -1.05 | 3287.31 | 3304.91 | 3249.05 | 0 |
| 1725570000 | 3287.31 | -15.69 | -0.48 | 3303 | 3311.42 | 3272.26 | 0 |
| 1725483600 | 3303 | -5.43 | -0.16 | 3308.43 | 3322.38 | 3292.78 | 0 |
| 1725397200 | 3308.43 | -49.16 | -1.46 | 3358.37 | 3358.37 | 3295.91 | 0 |
| 1725051600 | 3357.59 | 28.08 | 0.84 | 3330.94 | 3359.74 | 3321.81 | 0 |
| 1724965200 | 3329.51 | 20.62 | 0.62 | 3309.36 | 3347.14 | 3308.59 | 0 |
| 1724878800 | 3308.89 | -15.06 | -0.45 | 3323.95 | 3330.93 | 3291.67 | 0 |
| 1724792400 | 3323.95 | 0.43 | 0.01 | 3324.15 | 3325.87 | 3313.71 | 0 |
| 1724706000 | 3323.52 | 9.66 | 0.29 | 3314.38 | 3334.1 | 3314.38 | 0 |
| 1724446800 | 3313.86 | 34.04 | 1.04 | 3279.82 | 3315.82 | 3279.82 | 0 |
| 1724360400 | 3279.82 | -16.17 | -0.49 | 3295.9899 | 3305.11 | 3272.7 | 0 |
| 1724274000 | 3295.9899 | 10.64 | 0.32 | 3285.35 | 3298.76 | 3280.67 | 0 |
