Hot Features
프리미엄
DJ Retail Titans 30 Total Return (DJTRETT)
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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 1991.28 | -27.7 | -1.37 | 2010.48 | 2011.11 | 1967.6 | 0 |
| 1741298400 | 2018.98 | 12.6 | 0.63 | 2035.28 | 2038.3 | 2015.87 | 0 |
| 1741212000 | 2006.38 | 27.34 | 1.38 | 1987.75 | 2009.81 | 1985.15 | 0 |
| 1741125600 | 1979.04 | -22.92 | -1.14 | 1996.02 | 1998.63 | 1968.8 | 0 |
| 1741039200 | 2001.96 | -9.99 | -0.50 | 2020.02 | 2029.62 | 1992.7 | 0 |
| 1740780000 | 2011.95 | -0.9 | -0.04 | 1992.87 | 2012.63 | 1989.24 | 0 |
| 1740693600 | 2012.85 | -20.24 | -1.00 | 2024.98 | 2030.79 | 2012.6 | 0 |
| 1740607200 | 2033.09 | 7.5 | 0.37 | 2042.76 | 2055.12 | 2032.03 | 0 |
| 1740520800 | 2025.59 | 14.92 | 0.74 | 1998.99 | 2027.71 | 1998.8 | 0 |
| 1740434400 | 2010.67 | -24.76 | -1.22 | 2024.97 | 2025.52 | 2006.14 | 0 |
| 1740175200 | 2035.43 | 9.96 | 0.49 | 2055.56 | 2056.71 | 2030.63 | 0 |
| 1740088800 | 2025.47 | -25.99 | -1.27 | 2046.05 | 2048.76 | 2019.89 | 0 |
| 1740002400 | 2051.46 | -15.91 | -0.77 | 2061.06 | 2061.32 | 2044.78 | 0 |
| 1739916000 | 2067.37 | -2.44 | -0.12 | 2074.81 | 2075.63 | 2058.81 | 0 |
| 1739570400 | 2069.81 | 13.42 | 0.65 | 2076.84 | 2084.55 | 2069.58 | 0 |
| 1739484000 | 2056.39 | 27.32 | 1.35 | 2035.91 | 2057.08 | 2035.66 | 0 |
| 1739397600 | 2029.07 | 6.68 | 0.33 | 2038.27 | 2038.67 | 2017.64 | 0 |
| 1739311200 | 2022.39 | -0.01 | -0.00 | 2020.14 | 2022.6 | 2012.52 | 0 |
| 1739224800 | 2022.4 | 29.72 | 1.49 | 2003.29 | 2023.19 | 2003.06 | 0 |
| 1738965600 | 1992.68 | -20.99 | -1.04 | 2016.72 | 2017.32 | 1991.31 | 0 |
| 1738879200 | 2013.67 | 9.96 | 0.50 | 2007.15 | 2017.08 | 2006.96 | 0 |
| 1738792800 | 2003.71 | 4.53 | 0.23 | 1997.31 | 2004.24 | 1990.73 | 0 |
| 1738706400 | 1999.18 | 33.32 | 1.69 | 1975.03 | 2000.58 | 1974.24 | 0 |
| 1738620000 | 1965.86 | 1.99 | 0.10 | 1962.78 | 1972.09 | 1942 | 0 |
| 1738360800 | 1963.87 | -7.58 | -0.38 | 1972.46 | 1977.64 | 1962.16 | 0 |
| 1738274400 | 1971.45 | 13.96 | 0.71 | 1959.5 | 1978.07 | 1958.53 | 0 |
| 1738188000 | 1957.49 | 0.09 | 0.00 | 1960.34 | 1966.16 | 1954.13 | 0 |
| 1738101600 | 1957.4 | -1.21 | -0.06 | 1959.2 | 1962.35 | 1953.56 | 0 |
| 1738015200 | 1958.61 | 31.52 | 1.64 | 1932.47 | 1958.9 | 1926.18 | 0 |
| 1737756000 | 1927.09 | 13.76 | 0.72 | 1922.69 | 1927.63 | 1919.7 | 0 |
| 1737669600 | 1913.33 | 8.08 | 0.42 | 1904.78 | 1913.57 | 1899.66 | 0 |
| 1737583200 | 1905.25 | -11.78 | -0.61 | 1911.1 | 1913.4 | 1901.62 | 0 |
| 1737496800 | 1917.03 | 34.75 | 1.85 | 1896.81 | 1921.62 | 1895.59 | 0 |
| 1737151200 | 1882.28 | 20.23 | 1.09 | 1865.01 | 1883.7 | 1864.63 | 0 |
| 1737064800 | 1862.05 | 1.8 | 0.10 | 1861.73 | 1865.4 | 1851.21 | 0 |
| 1736978400 | 1860.25 | 21.74 | 1.18 | 1841.93 | 1868.22 | 1841.83 | 0 |
| 1736892000 | 1838.51 | 2.19 | 0.12 | 1842.73 | 1851.85 | 1833.03 | 0 |
| 1736805600 | 1836.32 | -13.11 | -0.71 | 1843.57 | 1843.7 | 1830.93 | 0 |
| 1736546400 | 1849.43 | -13.52 | -0.73 | 1856.91 | 1858.58 | 1844.62 | 0 |
| 1736373600 | 1862.95 | 6.16 | 0.33 | 1854.5 | 1863.44 | 1849.54 | 0 |
| 1736287200 | 1856.79 | -19.76 | -1.05 | 1871.6 | 1877.2 | 1854.65 | 0 |
| 1736200800 | 1876.55 | 6.52 | 0.35 | 1867.08 | 1887.01 | 1866.79 | 0 |
| 1735941600 | 1870.03 | 9.52 | 0.51 | 1863.89 | 1874.05 | 1863.41 | 0 |
| 1735855200 | 1860.51 | -2.53 | -0.14 | 1859.91 | 1874.91 | 1852.62 | 0 |
| 1735682400 | 1863.04 | -1.32 | -0.07 | 1865.96 | 1872.07 | 1859.85 | 0 |
| 1735596000 | 1864.36 | -23.01 | -1.22 | 1884.53 | 1886.34 | 1856.22 | 0 |
| 1735336800 | 1887.37 | -13.72 | -0.72 | 1901.27 | 1902.59 | 1880.43 | 0 |
| 1735250400 | 1901.09 | 1.76 | 0.09 | 1900.66 | 1902.73 | 1894.18 | 0 |
| 1735077600 | 1899.33 | 19.33 | 1.03 | 1883.13 | 1899.36 | 1882.28 | 0 |
| 1734991200 | 1880 | -4.67 | -0.25 | 1886.49 | 1887.75 | 1866.99 | 0 |
| 1734732000 | 1884.67 | 0.65 | 0.03 | 1876.13 | 1894.73 | 1864.87 | 0 |
| 1734645600 | 1884.02 | -15.02 | -0.79 | 1894.74 | 1902.97 | 1883.78 | 0 |
| 1734559200 | 1899.04 | -40.18 | -2.07 | 1938.34 | 1943.52 | 1898.34 | 0 |
| 1734472800 | 1939.22 | -7.11 | -0.37 | 1944.59 | 1945.77 | 1936.02 | 0 |
| 1734386400 | 1946.33 | -5.29 | -0.27 | 1949.02 | 1956.45 | 1944.71 | 0 |
| 1734127200 | 1951.62 | -9.24 | -0.47 | 1955.25 | 1960.69 | 1947.89 | 0 |
| 1734040800 | 1960.86 | -8.08 | -0.41 | 1971.26 | 1975.2 | 1960.63 | 0 |
| 1733954400 | 1968.94 | -1.13 | -0.06 | 1965.7 | 1979.67 | 1965.09 | 0 |
| 1733868000 | 1970.07 | -6.79 | -0.34 | 1974 | 1975.66 | 1965.91 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
