Hot Features
프리미엄
DJ US Health Care Total Return (DJUSHCT)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 2547.05 | -16.96 | -0.66 | 2564.01 | 2568.32 | 2546.98 | 0 |
| 1737064800 | 2564.01 | 10.11 | 0.40 | 2553.9 | 2567.2399 | 2535.77 | 0 |
| 1736978400 | 2553.9 | 10.63 | 0.42 | 2545.08 | 2565.86 | 2539.19 | 0 |
| 1736892000 | 2543.27 | -27.03 | -1.05 | 2570.35 | 2570.35 | 2522.62 | 0 |
| 1736805600 | 2570.3 | 34.46 | 1.36 | 2535.84 | 2576.39 | 2535.84 | 0 |
| 1736546400 | 2535.84 | -14.75 | -0.58 | 2550.59 | 2556.62 | 2530.4 | 0 |
| 1736373600 | 2550.59 | 13.56 | 0.53 | 2539.34 | 2553.2 | 2518.2399 | 0 |
| 1736287200 | 2537.03 | 14.4 | 0.57 | 2522.63 | 2559.13 | 2522.63 | 0 |
| 1736200800 | 2522.63 | 0.29 | 0.01 | 2522.34 | 2543.07 | 2516.7199 | 0 |
| 1735941600 | 2522.34 | 25.32 | 1.01 | 2497.6 | 2528.91 | 2497.6 | 0 |
| 1735855200 | 2497.02 | 1.44 | 0.06 | 2495.58 | 2518.37 | 2489.42 | 0 |
| 1735682400 | 2495.58 | 5.83 | 0.23 | 2489.96 | 2506.05 | 2482.59 | 0 |
| 1735596000 | 2489.75 | -30.8 | -1.22 | 2520.58 | 2520.58 | 2480.77 | 0 |
| 1735336800 | 2520.55 | -13.16 | -0.52 | 2534.2199 | 2536.9899 | 2510.5 | 0 |
| 1735250400 | 2533.71 | 4.25 | 0.17 | 2529.46 | 2536.02 | 2518.32 | 0 |
| 1735077600 | 2529.46 | 9.48 | 0.38 | 2519.98 | 2529.46 | 2506.62 | 0 |
| 1734991200 | 2519.98 | 24.52 | 0.98 | 2495.46 | 2522.53 | 2488.38 | 0 |
| 1734732000 | 2495.46 | 29.79 | 1.21 | 2465.67 | 2518.29 | 2464.91 | 0 |
| 1734645600 | 2465.67 | -17.33 | -0.70 | 2483 | 2491.11 | 2458.73 | 0 |
| 1734559200 | 2483 | -39.92 | -1.58 | 2522.92 | 2535.43 | 2482 | 0 |
| 1734472800 | 2522.92 | -1.2 | -0.05 | 2524.12 | 2538.2 | 2511.75 | 0 |
| 1734386400 | 2524.12 | -27.17 | -1.06 | 2552.2399 | 2563.7199 | 2522.12 | 0 |
| 1734127200 | 2551.29 | -0.78 | -0.03 | 2552.63 | 2558.2 | 2536.17 | 0 |
| 1734040800 | 2552.07 | -22.08 | -0.86 | 2574.15 | 2579.59 | 2551.35 | 0 |
| 1733954400 | 2574.15 | -31.33 | -1.20 | 2605.48 | 2605.48 | 2573.31 | 0 |
| 1733868000 | 2605.48 | -12.16 | -0.46 | 2617.64 | 2624.02 | 2599.21 | 0 |
| 1733781600 | 2617.64 | 7 | 0.27 | 2611.68 | 2624.89 | 2605.95 | 0 |
| 1733522400 | 2610.64 | -10.3 | -0.39 | 2620.94 | 2628.69 | 2607.17 | 0 |
| 1733436000 | 2620.94 | -30.24 | -1.14 | 2651.35 | 2651.35 | 2616.66 | 0 |
| 1733349600 | 2651.18 | 1.52 | 0.06 | 2649.84 | 2664.58 | 2642.58 | 0 |
| 1733263200 | 2649.66 | -6.63 | -0.25 | 2654.4899 | 2660.43 | 2649.26 | 0 |
| 1733176800 | 2656.29 | -3.55 | -0.13 | 2659.88 | 2660.3 | 2644.27 | 0 |
| 1732917600 | 2659.84 | 6.1 | 0.23 | 2653.8 | 2667.93 | 2650.14 | 0 |
| 1732744800 | 2653.7399 | 12.86 | 0.49 | 2640.88 | 2667.2199 | 2640.88 | 0 |
| 1732658400 | 2640.88 | 13.97 | 0.53 | 2628.31 | 2642.71 | 2612.7199 | 0 |
| 1732572000 | 2626.91 | 24.87 | 0.96 | 2602.04 | 2633.01 | 2602.04 | 0 |
| 1732312800 | 2602.04 | 4.2 | 0.16 | 2598.98 | 2613.71 | 2597.39 | 0 |
| 1732226400 | 2597.84 | 21.36 | 0.83 | 2576.48 | 2601.35 | 2565.11 | 0 |
| 1732140000 | 2576.48 | 30.46 | 1.20 | 2546.02 | 2579.11 | 2546.02 | 0 |
| 1732053600 | 2546.02 | -8.73 | -0.34 | 2554.78 | 2554.78 | 2526.4699 | 0 |
| 1731967200 | 2554.75 | -0.69 | -0.03 | 2556 | 2557.95 | 2545.44 | 0 |
| 1731708000 | 2555.44 | -53.86 | -2.06 | 2609.82 | 2609.82 | 2551.56 | 0 |
| 1731621600 | 2609.3 | -41.74 | -1.57 | 2651.04 | 2651.04 | 2606.32 | 0 |
| 1731535200 | 2651.04 | -8 | -0.30 | 2659.05 | 2666.96 | 2648.92 | 0 |
| 1731448800 | 2659.04 | -37.14 | -1.38 | 2696.21 | 2696.55 | 2657.98 | 0 |
| 1731362400 | 2696.18 | -14.56 | -0.54 | 2710.7399 | 2719.38 | 2693.58 | 0 |
| 1731103200 | 2710.7399 | 20.74 | 0.77 | 2691.1 | 2724.27 | 2691.1 | 0 |
| 1731016800 | 2690 | 16.56 | 0.62 | 2673.48 | 2694.77 | 2673.48 | 0 |
| 1730930400 | 2673.44 | 4.49 | 0.17 | 2668.95 | 2719.33 | 2659.07 | 0 |
| 1730844000 | 2668.95 | 20.64 | 0.78 | 2648.31 | 2669.42 | 2633.78 | 0 |
| 1730757600 | 2648.31 | -16.31 | -0.61 | 2664.62 | 2668.6 | 2644.21 | 0 |
| 1730494800 | 2664.62 | 16.61 | 0.63 | 2648.01 | 2675.52 | 2648.01 | 0 |
| 1730408400 | 2648.01 | -23.4 | -0.88 | 2671.5 | 2671.5 | 2647.89 | 0 |
| 1730322000 | 2671.41 | -4.18 | -0.16 | 2675.59 | 2675.59 | 2628.9899 | 0 |
| 1730235600 | 2675.59 | -5.64 | -0.21 | 2681.23 | 2690.83 | 2674.9699 | 0 |
| 1730149200 | 2681.23 | 5.12 | 0.19 | 2676.11 | 2693.2199 | 2676.11 | 0 |
| 1729890000 | 2676.11 | -15.09 | -0.56 | 2691.2 | 2701.05 | 2673.04 | 0 |
| 1729803600 | 2691.2 | -18.34 | -0.68 | 2709.54 | 2720.14 | 2690.95 | 0 |
| 1729717200 | 2709.54 | -13.81 | -0.51 | 2723.35 | 2723.35 | 2695.77 | 0 |
| 1729630800 | 2723.35 | -4.77 | -0.17 | 2728.12 | 2728.38 | 2711.59 | 0 |
| 1729544400 | 2728.12 | -32.43 | -1.17 | 2760.93 | 2760.93 | 2725.39 | 0 |
| 1729285200 | 2760.55 | 13.59 | 0.49 | 2746.9699 | 2767.19 | 2742.23 | 0 |
