Hot Features
프리미엄
DJ Insurance Titans 30 Total Return (DJTINNT)
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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 1019.39 | 6.49 | 0.64 | 1012.86 | 1020.51 | 1004.54 | 0 |
| 1744318800 | 1012.9 | 22.93 | 2.32 | 1016.56 | 1020.72 | 1001.98 | 0 |
| 1744232400 | 989.97 | 9.94 | 1.01 | 970.55 | 992.06 | 957.01 | 0 |
| 1744146000 | 980.03 | 21.39 | 2.23 | 975.78 | 1004.6 | 971.75 | 0 |
| 1744059600 | 958.64 | -46.53 | -4.63 | 973.47 | 988.85 | 947.79 | 0 |
| 1743800400 | 1005.17 | -74.3 | -6.88 | 1070.48 | 1070.59 | 1003.53 | 0 |
| 1743714000 | 1079.47 | -7.71 | -0.71 | 1083.65 | 1090.06 | 1077.07 | 0 |
| 1743627600 | 1087.18 | 3.03 | 0.28 | 1084.3699 | 1087.8699 | 1076.51 | 0 |
| 1743541200 | 1084.15 | 7.89 | 0.73 | 1079.8 | 1086.75 | 1074.81 | 0 |
| 1743454800 | 1076.26 | -0.97 | -0.09 | 1069.96 | 1079.2 | 1067.23 | 0 |
| 1743195600 | 1077.23 | -4.74 | -0.44 | 1081.71 | 1083.79 | 1075.16 | 0 |
| 1743109200 | 1081.97 | 8.11 | 0.76 | 1076.75 | 1082.99 | 1073.43 | 0 |
| 1743022800 | 1073.8599 | 2.4 | 0.22 | 1072.64 | 1080.41 | 1071.89 | 0 |
| 1742936400 | 1071.46 | 3.89 | 0.36 | 1065.38 | 1075.15 | 1065.08 | 0 |
| 1742850000 | 1067.57 | 6.43 | 0.61 | 1061.38 | 1068.99 | 1060.92 | 0 |
| 1742590800 | 1061.14 | -8.41 | -0.79 | 1065.8699 | 1067.26 | 1059.94 | 0 |
| 1742504400 | 1069.55 | -2.28 | -0.21 | 1069.21 | 1071.81 | 1062.73 | 0 |
| 1742418000 | 1071.83 | -1.79 | -0.17 | 1074.01 | 1074.34 | 1066.03 | 0 |
| 1742331600 | 1073.6199 | 0.73 | 0.07 | 1076.21 | 1079.89 | 1072.3699 | 0 |
| 1742245200 | 1072.89 | 13.98 | 1.32 | 1061.27 | 1074.44 | 1060.73 | 0 |
| 1741986000 | 1058.91 | 13.9 | 1.33 | 1045.32 | 1059.74 | 1043.5 | 0 |
| 1741899600 | 1045.01 | 0.64 | 0.06 | 1044.58 | 1049.76 | 1043.63 | 0 |
| 1741813200 | 1044.3699 | 3.27 | 0.31 | 1040.94 | 1049.48 | 1035.49 | 0 |
| 1741726800 | 1041.1 | -5.04 | -0.48 | 1046.76 | 1048.57 | 1036.5 | 0 |
| 1741640400 | 1046.14 | -6.05 | -0.57 | 1050.53 | 1056.51 | 1042 | 0 |
| 1741384800 | 1052.19 | -1.68 | -0.16 | 1051.21 | 1055.04 | 1046.9 | 0 |
| 1741298400 | 1053.8699 | 1.88 | 0.18 | 1058.14 | 1058.68 | 1047.91 | 0 |
| 1741212000 | 1051.99 | 12.22 | 1.18 | 1046.89 | 1054.07 | 1045.54 | 0 |
| 1741125600 | 1039.77 | -10.42 | -0.99 | 1050.88 | 1051.94 | 1038.56 | 0 |
| 1741039200 | 1050.19 | 13.99 | 1.35 | 1038.56 | 1053.8599 | 1037.8699 | 0 |
| 1740780000 | 1036.2 | 5.43 | 0.53 | 1026.35 | 1036.68 | 1024.97 | 0 |
| 1740693600 | 1030.77 | 8.1 | 0.79 | 1022.19 | 1033.09 | 1019.73 | 0 |
| 1740607200 | 1022.67 | 2.92 | 0.29 | 1025.49 | 1028.96 | 1021.12 | 0 |
| 1740520800 | 1019.75 | 10.64 | 1.05 | 1008.5 | 1021.39 | 1007.96 | 0 |
| 1740434400 | 1009.11 | 11.21 | 1.12 | 999.84 | 1012.11 | 998.78 | 0 |
| 1740175200 | 997.9 | -2.09 | -0.21 | 1001.37 | 1003.59 | 997.47 | 0 |
| 1740088800 | 999.99 | 1.19 | 0.12 | 1000.64 | 1001.27 | 995.38 | 0 |
| 1740002400 | 998.8 | -4.04 | -0.40 | 1002.65 | 1003.13 | 994 | 0 |
| 1739916000 | 1002.84 | 8.69 | 0.87 | 998.68 | 1003.74 | 997.31 | 0 |
| 1739570400 | 994.15 | -5.86 | -0.59 | 1000.63 | 1001.09 | 993.3 | 0 |
| 1739484000 | 1000.01 | 12 | 1.21 | 991.42 | 1000.33 | 990.95 | 0 |
| 1739397600 | 988.01 | 3.02 | 0.31 | 986.4 | 988.63 | 981.95 | 0 |
| 1739311200 | 984.99 | 1.92 | 0.20 | 981.81 | 986.34 | 978.45 | 0 |
| 1739224800 | 983.07 | -2.71 | -0.27 | 985.51 | 987.1 | 982.03 | 0 |
| 1738965600 | 985.78 | -0.78 | -0.08 | 987.44 | 988.97 | 984.09 | 0 |
| 1738879200 | 986.56 | 4.42 | 0.45 | 983.39 | 987.22 | 982.19 | 0 |
| 1738792800 | 982.14 | 4.54 | 0.46 | 976.94 | 982.38 | 976.13 | 0 |
| 1738706400 | 977.6 | 6.91 | 0.71 | 972.61 | 981.25 | 971.98 | 0 |
| 1738620000 | 970.69 | -2.73 | -0.28 | 965.26 | 971.58 | 957.53 | 0 |
| 1738360800 | 973.42 | -8.4 | -0.86 | 981.39 | 981.92 | 973.17 | 0 |
| 1738274400 | 981.82 | 4.5 | 0.46 | 979.82 | 985.24 | 977.84 | 0 |
| 1738188000 | 977.32 | 1.08 | 0.11 | 976.23 | 983.18 | 972.52 | 0 |
| 1738101600 | 976.24 | -6.36 | -0.65 | 980.56 | 984.81 | 974.66 | 0 |
| 1738015200 | 982.6 | 18.35 | 1.90 | 965.66 | 982.71 | 965.66 | 0 |
| 1737756000 | 964.25 | 2.95 | 0.31 | 965.18 | 965.63 | 962.35 | 0 |
| 1737669600 | 961.3 | 0.75 | 0.08 | 960.22 | 963.67 | 959.86 | 0 |
| 1737583200 | 960.55 | -3.61 | -0.37 | 963.36 | 967.81 | 960.34 | 0 |
| 1737496800 | 964.16 | 5.67 | 0.59 | 962.42 | 967.83 | 959.93 | 0 |
| 1737151200 | 958.49 | -2.52 | -0.26 | 960.91 | 965.84 | 958.45 | 0 |
| 1737064800 | 961.01 | 11.37 | 1.20 | 951.28 | 961.5 | 950.96 | 0 |
| 1736978400 | 949.64 | 11.01 | 1.17 | 941.7 | 951.44 | 941.43 | 0 |
| 1736892000 | 938.63 | 13.05 | 1.41 | 929.11 | 938.78 | 927.73 | 0 |
