Hot Features
프리미엄
DJ US Thematic Long Size Total Return (DJTLSST)
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 | 2757.59 | 37.72 | 1.39 | 2720.02 | 2761.7 | 2668.34 | 0 |
| 1744318800 | 2719.87 | -121.62 | -4.28 | 2841.68 | 2841.68 | 2650.5 | 0 |
| 1744232400 | 2841.4899 | 245.47 | 9.46 | 2596.31 | 2855.58 | 2562.04 | 0 |
| 1744146000 | 2596.02 | -83.77 | -3.13 | 2679.9 | 2762.7399 | 2562.44 | 0 |
| 1744059600 | 2679.79 | -35.99 | -1.33 | 2715.78 | 2797.75 | 2572.51 | 0 |
| 1743800400 | 2715.78 | -134.38 | -4.71 | 2850.21 | 2850.21 | 2659.75 | 0 |
| 1743714000 | 2850.16 | -206.21 | -6.75 | 3056.54 | 3056.54 | 2849.03 | 0 |
| 1743627600 | 3056.37 | 43.22 | 1.43 | 3013.15 | 3066.25 | 2977.4899 | 0 |
| 1743541200 | 3013.15 | 6.59 | 0.22 | 3006.65 | 3033.73 | 2976.21 | 0 |
| 1743454800 | 3006.56 | -9.49 | -0.31 | 3017.29 | 3023.89 | 2955.35 | 0 |
| 1743195600 | 3016.05 | -59.91 | -1.95 | 3076.27 | 3076.27 | 2999.46 | 0 |
| 1743109200 | 3075.96 | 0.67 | 0.02 | 3075.29 | 3092.64 | 3053.58 | 0 |
| 1743022800 | 3075.29 | -9.08 | -0.29 | 3084.37 | 3102.84 | 3060.29 | 0 |
| 1742936400 | 3084.37 | -18.32 | -0.59 | 3102.69 | 3115.51 | 3072.03 | 0 |
| 1742850000 | 3102.69 | 61.2 | 2.01 | 3041.67 | 3105.05 | 3041.67 | 0 |
| 1742590800 | 3041.4899 | -15.2 | -0.50 | 3056.69 | 3056.69 | 3014.63 | 0 |
| 1742504400 | 3056.69 | -24.35 | -0.79 | 3081.28 | 3092.66 | 3055.98 | 0 |
| 1742418000 | 3081.04 | 30.91 | 1.01 | 3050.13 | 3099.32 | 3048.86 | 0 |
| 1742331600 | 3050.13 | -20.3 | -0.66 | 3070.51 | 3070.51 | 3039.48 | 0 |
| 1742245200 | 3070.43 | 48.87 | 1.62 | 3022.34 | 3082.36 | 3022.34 | 0 |
| 1741986000 | 3021.56 | 71.43 | 2.42 | 2951.37 | 3022.98 | 2951.37 | 0 |
| 1741899600 | 2950.13 | -50.36 | -1.68 | 3000.9 | 3010.39 | 2935.04 | 0 |
| 1741813200 | 3000.4899 | -15.4 | -0.51 | 3015.89 | 3045.29 | 2981.34 | 0 |
| 1741726800 | 3015.89 | -34.6 | -1.13 | 3050.81 | 3055.28 | 2986.25 | 0 |
| 1741640400 | 3050.4899 | -67.36 | -2.16 | 3117.9 | 3117.9 | 3032.53 | 0 |
| 1741384800 | 3117.85 | 45.93 | 1.50 | 3072.44 | 3124.34 | 3053.89 | 0 |
| 1741298400 | 3071.92 | -27.29 | -0.88 | 3099.45 | 3099.45 | 3052.44 | 0 |
| 1741212000 | 3099.21 | 44.47 | 1.46 | 3055.2199 | 3101.56 | 3041.61 | 0 |
| 1741125600 | 3054.7399 | -33.06 | -1.07 | 3087.87 | 3102.65 | 3017.43 | 0 |
| 1741039200 | 3087.8 | -74.23 | -2.35 | 3163.27 | 3183.2399 | 3072.51 | 0 |
| 1740780000 | 3162.03 | 16.14 | 0.51 | 3146.9699 | 3162.27 | 3122.23 | 0 |
| 1740693600 | 3145.89 | -37.51 | -1.18 | 3183.4 | 3202.06 | 3144.35 | 0 |
| 1740607200 | 3183.4 | -5.07 | -0.16 | 3197.57 | 3219.76 | 3175.14 | 0 |
| 1740520800 | 3188.4699 | -11.08 | -0.35 | 3199.63 | 3214.53 | 3168.21 | 0 |
| 1740434400 | 3199.55 | -6.77 | -0.21 | 3207.82 | 3223.4699 | 3172.59 | 0 |
| 1740175200 | 3206.32 | -68.78 | -2.10 | 3275.51 | 3298.81 | 3199.6 | 0 |
| 1740088800 | 3275.1 | -19.25 | -0.58 | 3294.39 | 3297.7 | 3256.33 | 0 |
| 1740002400 | 3294.35 | -23.11 | -0.70 | 3317.46 | 3317.46 | 3289.52 | 0 |
| 1739916000 | 3317.46 | 38.86 | 1.19 | 3279.19 | 3318.32 | 3279.19 | 0 |
| 1739570400 | 3278.6 | 3.22 | 0.10 | 3276.25 | 3303.15 | 3275.4 | 0 |
| 1739484000 | 3275.38 | 37.74 | 1.17 | 3237.64 | 3276.21 | 3237.64 | 0 |
| 1739397600 | 3237.64 | -17.76 | -0.55 | 3255.78 | 3255.78 | 3213.42 | 0 |
| 1739311200 | 3255.4 | -17.35 | -0.53 | 3272.9699 | 3272.9699 | 3244.96 | 0 |
| 1739224800 | 3272.75 | 0.17 | 0.01 | 3272.73 | 3292.27 | 3266.2199 | 0 |
| 1738965600 | 3272.58 | -37.19 | -1.12 | 3309.9899 | 3313.85 | 3268.4899 | 0 |
| 1738879200 | 3309.77 | -11.2 | -0.34 | 3320.9699 | 3339.53 | 3293.38 | 0 |
| 1738792800 | 3320.9699 | 21.78 | 0.66 | 3299.19 | 3322.79 | 3294.71 | 0 |
| 1738706400 | 3299.19 | 32.6 | 1.00 | 3266.59 | 3301.02 | 3265.51 | 0 |
| 1738620000 | 3266.59 | -53.78 | -1.62 | 3320.37 | 3320.37 | 3225.46 | 0 |
| 1738360800 | 3320.37 | -34.96 | -1.04 | 3355.66 | 3367.51 | 3310.43 | 0 |
| 1738274400 | 3355.33 | 42.86 | 1.29 | 3312.4699 | 3369.35 | 3312.4699 | 0 |
| 1738188000 | 3312.4699 | -16.94 | -0.51 | 3329.41 | 3344.28 | 3296.46 | 0 |
| 1738101600 | 3329.41 | -1.02 | -0.03 | 3330.43 | 3343.91 | 3316.8 | 0 |
| 1738015200 | 3330.43 | -6.63 | -0.20 | 3318.89 | 3351.93 | 3314.45 | 0 |
| 1737756000 | 3337.06 | -6.71 | -0.20 | 3343.77 | 3354.57 | 3330.15 | 0 |
| 1737669600 | 3343.77 | 16.31 | 0.49 | 3327.46 | 3344 | 3306.13 | 0 |
| 1737583200 | 3327.46 | -24.31 | -0.73 | 3351.77 | 3351.77 | 3326.52 | 0 |
| 1737496800 | 3351.77 | 47.2 | 1.43 | 3304.57 | 3354.41 | 3304.57 | 0 |
| 1737151200 | 3304.57 | 13.89 | 0.42 | 3290.68 | 3321.7399 | 3290.68 | 0 |
| 1737064800 | 3290.68 | 22.51 | 0.69 | 3268.17 | 3298.35 | 3254 | 0 |
| 1736978400 | 3268.17 | 45.35 | 1.41 | 3222.98 | 3300.27 | 3222.98 | 0 |
| 1736892000 | 3222.82 | 27.89 | 0.87 | 3195.07 | 3230.32 | 3195.07 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
