Hot Features
프리미엄
DJ US Select Medical Equipment Capped 35/20 Index USD TR (DJUMECUT)
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 |
|---|---|---|---|---|---|---|---|
| 1742504400 | 4955.78 | -11.54 | -0.23 | 4967.32 | 4992.95 | 4943.95 | 0 |
| 1742418000 | 4967.32 | 40.97 | 0.83 | 4926.35 | 4988.53 | 4918.78 | 0 |
| 1742331600 | 4926.35 | -22.3 | -0.45 | 4948.65 | 4955.47 | 4900.45 | 0 |
| 1742245200 | 4948.65 | 52.92 | 1.08 | 4895.7299 | 4973.05 | 4878.38 | 0 |
| 1741986000 | 4895.7299 | 43.44 | 0.90 | 4852.31 | 4904.38 | 4835.49 | 0 |
| 1741899600 | 4852.29 | -54.43 | -1.11 | 4906.74 | 4910.85 | 4839.45 | 0 |
| 1741813200 | 4906.72 | -41.02 | -0.83 | 4947.74 | 4999.27 | 4900.9799 | 0 |
| 1741726800 | 4947.74 | -35.77 | -0.72 | 4983.51 | 4991.47 | 4918.47 | 0 |
| 1741640400 | 4983.51 | -126 | -2.47 | 5110.74 | 5110.74 | 4956.08 | 0 |
| 1741384800 | 5109.51 | -9.29 | -0.18 | 5118.87 | 5132.9 | 5020.57 | 0 |
| 1741298400 | 5118.8 | -124.63 | -2.38 | 5243.43 | 5243.43 | 5100.5 | 0 |
| 1741212000 | 5243.43 | 36.79 | 0.71 | 5206.64 | 5260.65 | 5185.36 | 0 |
| 1741125600 | 5206.64 | -73.31 | -1.39 | 5279.95 | 5279.95 | 5182.28 | 0 |
| 1741039200 | 5279.95 | 29.75 | 0.57 | 5250.2 | 5345.4799 | 5250.2 | 0 |
| 1740780000 | 5250.2 | 51.75 | 1.00 | 5198.8 | 5256.39 | 5153.66 | 0 |
| 1740693600 | 5198.45 | -77.61 | -1.47 | 5276.06 | 5285.89 | 5194.41 | 0 |
| 1740607200 | 5276.06 | 22 | 0.42 | 5254.06 | 5309.33 | 5229.41 | 0 |
| 1740520800 | 5254.06 | -48.02 | -0.91 | 5302.08 | 5307.46 | 5167.01 | 0 |
| 1740434400 | 5302.08 | 22.71 | 0.43 | 5279.37 | 5327.14 | 5272.26 | 0 |
| 1740175200 | 5279.37 | -31.23 | -0.59 | 5310.6 | 5329.9399 | 5266.74 | 0 |
| 1740088800 | 5310.6 | 5.72 | 0.11 | 5305.11 | 5315.83 | 5273.11 | 0 |
| 1740002400 | 5304.88 | 47.49 | 0.90 | 5257.39 | 5308.3 | 5251.6899 | 0 |
| 1739916000 | 5257.39 | -28.58 | -0.54 | 5285.97 | 5285.97 | 5198.37 | 0 |
| 1739570400 | 5285.97 | -5.39 | -0.10 | 5291.36 | 5325.61 | 5285.16 | 0 |
| 1739484000 | 5291.36 | 45.28 | 0.86 | 5246.4 | 5295.75 | 5239.84 | 0 |
| 1739397600 | 5246.08 | -24.18 | -0.46 | 5270.26 | 5270.26 | 5204.97 | 0 |
| 1739311200 | 5270.26 | -20.81 | -0.39 | 5291.07 | 5291.07 | 5254.66 | 0 |
| 1739224800 | 5291.07 | 51.36 | 0.98 | 5239.71 | 5291.51 | 5239.71 | 0 |
| 1738965600 | 5239.71 | -21.27 | -0.40 | 5260.9799 | 5290.5 | 5230.9399 | 0 |
| 1738879200 | 5260.9799 | -86.28 | -1.61 | 5347.26 | 5347.26 | 5256.1899 | 0 |
| 1738792800 | 5347.26 | 77.72 | 1.47 | 5269.54 | 5355.38 | 5269.54 | 0 |
| 1738706400 | 5269.54 | 7.81 | 0.15 | 5261.7299 | 5276.03 | 5229.4399 | 0 |
| 1738620000 | 5261.7299 | 20.94 | 0.40 | 5240.79 | 5289.91 | 5204.63 | 0 |
| 1738360800 | 5240.79 | -54.77 | -1.03 | 5295.56 | 5308.12 | 5238.13 | 0 |
| 1738274400 | 5295.56 | 42.05 | 0.80 | 5253.51 | 5336.76 | 5253.51 | 0 |
| 1738188000 | 5253.51 | -14.04 | -0.27 | 5267.55 | 5288.2 | 5249.61 | 0 |
| 1738101600 | 5267.55 | -20.3 | -0.38 | 5287.85 | 5312.7299 | 5249.37 | 0 |
| 1738015200 | 5287.85 | 48.53 | 0.93 | 5239.32 | 5288.74 | 5224.06 | 0 |
| 1737756000 | 5239.32 | -4.99 | -0.10 | 5244.31 | 5244.31 | 5176.65 | 0 |
| 1737669600 | 5244.31 | 62.82 | 1.21 | 5181.49 | 5244.31 | 5165 | 0 |
| 1737583200 | 5181.49 | 2.82 | 0.05 | 5178.67 | 5230.47 | 5135.16 | 0 |
| 1737496800 | 5178.67 | 104.13 | 2.05 | 5074.54 | 5180.04 | 5074.54 | 0 |
| 1737151200 | 5074.54 | 20.22 | 0.40 | 5054.32 | 5093.21 | 5047.13 | 0 |
| 1737064800 | 5054.32 | 89.68 | 1.81 | 4964.64 | 5056.28 | 4959.62 | 0 |
| 1736978400 | 4964.64 | 70.64 | 1.44 | 4898.17 | 4989.13 | 4898.17 | 0 |
| 1736892000 | 4894 | 16.59 | 0.34 | 4877.4799 | 4913.45 | 4860.43 | 0 |
| 1736805600 | 4877.41 | -8.94 | -0.18 | 4886.35 | 4887.27 | 4827.9399 | 0 |
| 1736546400 | 4886.35 | -45.06 | -0.91 | 4931.41 | 4931.41 | 4872.33 | 0 |
| 1736373600 | 4931.41 | 90.68 | 1.87 | 4840.7299 | 4949.67 | 4840.7299 | 0 |
| 1736287200 | 4840.7299 | -9.77 | -0.20 | 4850.5 | 4885.65 | 4827.79 | 0 |
| 1736200800 | 4850.5 | 18.68 | 0.39 | 4831.82 | 4875.76 | 4821.93 | 0 |
| 1735941600 | 4831.82 | 63.02 | 1.32 | 4768.8 | 4834.55 | 4768.8 | 0 |
| 1735855200 | 4768.8 | 0.91 | 0.02 | 4767.89 | 4806.75 | 4745.56 | 0 |
| 1735682400 | 4767.89 | -7.96 | -0.17 | 4777.02 | 4807.79 | 4750.8 | 0 |
| 1735596000 | 4775.85 | -68.61 | -1.42 | 4844.66 | 4844.66 | 4748.06 | 0 |
| 1735336800 | 4844.46 | -23.55 | -0.48 | 4871.67 | 4871.67 | 4815.13 | 0 |
| 1735250400 | 4868.01 | 18.47 | 0.38 | 4849.54 | 4873.76 | 4822.83 | 0 |
| 1735077600 | 4849.54 | 38.48 | 0.80 | 4811.06 | 4850.03 | 4806.25 | 0 |
| 1734991200 | 4811.06 | 7.33 | 0.15 | 4803.7299 | 4815.32 | 4758.81 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
