Hot Features
프리미엄
DJ US Real Estate Daily Risk Control 10% USD Total Return (DJUSR10T)
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 | 1469.89 | 7.27 | 0.50 | 1462.74 | 1470.53 | 1453.66 | 0 |
| 1744318800 | 1462.6199 | -12.58 | -0.85 | 1475.31 | 1475.3699 | 1449.53 | 0 |
| 1744232400 | 1475.2 | 32.8 | 2.27 | 1442.51 | 1477.6 | 1422.23 | 0 |
| 1744146000 | 1442.4 | -19.16 | -1.31 | 1461.64 | 1480.2 | 1433.99 | 0 |
| 1744059600 | 1461.56 | -23.75 | -1.60 | 1485.53 | 1496.52 | 1441.98 | 0 |
| 1743800400 | 1485.31 | -41.51 | -2.72 | 1526.9 | 1526.93 | 1484.42 | 0 |
| 1743714000 | 1526.82 | -28.06 | -1.80 | 1554.96 | 1555 | 1525.3599 | 0 |
| 1743627600 | 1554.88 | 4.48 | 0.29 | 1550.48 | 1556.55 | 1544.77 | 0 |
| 1743541200 | 1550.4 | 0.64 | 0.04 | 1549.83 | 1554.35 | 1539.2 | 0 |
| 1743454800 | 1549.76 | 8.83 | 0.57 | 1541.18 | 1554.9 | 1541.18 | 0 |
| 1743195600 | 1540.93 | -0.53 | -0.03 | 1541.55 | 1545.17 | 1535.2 | 0 |
| 1743109200 | 1541.46 | -2.46 | -0.16 | 1544 | 1551.63 | 1539.22 | 0 |
| 1743022800 | 1543.92 | 4.14 | 0.27 | 1539.8599 | 1547.68 | 1539.8599 | 0 |
| 1742936400 | 1539.78 | -9.78 | -0.63 | 1549.65 | 1549.65 | 1534.45 | 0 |
| 1742850000 | 1549.56 | 12.09 | 0.79 | 1537.73 | 1550.76 | 1537.73 | 0 |
| 1742590800 | 1537.47 | -8.39 | -0.54 | 1545.95 | 1545.95 | 1532.66 | 0 |
| 1742504400 | 1545.8599 | -0.62 | -0.04 | 1546.58 | 1550.48 | 1542.89 | 0 |
| 1742418000 | 1546.48 | 0.79 | 0.05 | 1545.78 | 1552.31 | 1539.8599 | 0 |
| 1742331600 | 1545.69 | -3.82 | -0.25 | 1549.6 | 1554.25 | 1542.57 | 0 |
| 1742245200 | 1549.51 | 15.13 | 0.99 | 1534.6099 | 1552.8699 | 1534.6099 | 0 |
| 1741986000 | 1534.38 | 18.23 | 1.20 | 1516.23 | 1534.72 | 1516.23 | 0 |
| 1741899600 | 1516.15 | -17.12 | -1.12 | 1533.35 | 1539.76 | 1515.01 | 0 |
| 1741813200 | 1533.27 | -3.23 | -0.21 | 1536.58 | 1540.1099 | 1529.83 | 0 |
| 1741726800 | 1536.5 | -10.03 | -0.65 | 1546.6099 | 1551.39 | 1531.34 | 0 |
| 1741640400 | 1546.53 | -10.07 | -0.65 | 1556.8 | 1566.14 | 1541.79 | 0 |
| 1741384800 | 1556.6 | 7.23 | 0.47 | 1549.44 | 1560.3599 | 1544.27 | 0 |
| 1741298400 | 1549.3699 | -26.89 | -1.71 | 1576.33 | 1576.33 | 1547.91 | 0 |
| 1741212000 | 1576.26 | 11.41 | 0.73 | 1564.91 | 1578.42 | 1557.03 | 0 |
| 1741125600 | 1564.85 | -12.12 | -0.77 | 1577.05 | 1583.1 | 1563.81 | 0 |
| 1741039200 | 1576.97 | 5.94 | 0.38 | 1571.24 | 1582.72 | 1570.96 | 0 |
| 1740780000 | 1571.03 | 8.11 | 0.52 | 1562.99 | 1571.92 | 1560.13 | 0 |
| 1740693600 | 1562.92 | 4.15 | 0.27 | 1558.85 | 1568.5 | 1557.8599 | 0 |
| 1740607200 | 1558.77 | -4.81 | -0.31 | 1563.65 | 1567.19 | 1556.15 | 0 |
| 1740520800 | 1563.58 | 11.79 | 0.76 | 1551.8599 | 1567.51 | 1551.8599 | 0 |
| 1740434400 | 1551.79 | 4.39 | 0.28 | 1547.6199 | 1557.2 | 1544.24 | 0 |
| 1740175200 | 1547.4 | -7.67 | -0.49 | 1555.15 | 1556.32 | 1542.06 | 0 |
| 1740088800 | 1555.07 | 5.1 | 0.33 | 1550.04 | 1556.63 | 1545.45 | 0 |
| 1740002400 | 1549.97 | 0.51 | 0.03 | 1549.55 | 1552.26 | 1544.28 | 0 |
| 1739916000 | 1549.46 | 4.37 | 0.28 | 1545.4 | 1552.68 | 1542.83 | 0 |
| 1739570400 | 1545.09 | -3.44 | -0.22 | 1548.6 | 1554.51 | 1545 | 0 |
| 1739484000 | 1548.53 | 8.51 | 0.55 | 1540.1 | 1550.3599 | 1537.14 | 0 |
| 1739397600 | 1540.02 | -8.72 | -0.56 | 1548.82 | 1548.82 | 1531.6199 | 0 |
| 1739311200 | 1548.74 | 4.29 | 0.28 | 1544.53 | 1548.79 | 1540.27 | 0 |
| 1739224800 | 1544.45 | 0.98 | 0.06 | 1543.73 | 1546.28 | 1537.45 | 0 |
| 1738965600 | 1543.47 | -3.16 | -0.20 | 1546.71 | 1549.02 | 1539.68 | 0 |
| 1738879200 | 1546.63 | 2.98 | 0.19 | 1543.73 | 1547.38 | 1540.76 | 0 |
| 1738792800 | 1543.65 | 11.71 | 0.76 | 1532.03 | 1545.76 | 1532.03 | 0 |
| 1738706400 | 1531.94 | 0.72 | 0.05 | 1531.32 | 1533.96 | 1523.84 | 0 |
| 1738620000 | 1531.22 | -1.92 | -0.13 | 1533.43 | 1534.5 | 1519.32 | 0 |
| 1738360800 | 1533.14 | -1.52 | -0.10 | 1534.75 | 1540.63 | 1530.84 | 0 |
| 1738274400 | 1534.66 | 10.91 | 0.72 | 1523.85 | 1540.51 | 1523.85 | 0 |
| 1738188000 | 1523.75 | -9.92 | -0.65 | 1533.76 | 1535.69 | 1520.57 | 0 |
| 1738101600 | 1533.67 | -8.87 | -0.58 | 1542.64 | 1542.64 | 1531.6199 | 0 |
| 1738015200 | 1542.54 | 9.07 | 0.59 | 1533.77 | 1543.05 | 1530.88 | 0 |
| 1737756000 | 1533.47 | 2.96 | 0.19 | 1530.6 | 1538.05 | 1528.28 | 0 |
| 1737669600 | 1530.51 | 5.99 | 0.39 | 1524.6099 | 1530.6 | 1518.74 | 0 |
| 1737583200 | 1524.52 | -13.21 | -0.86 | 1537.83 | 1537.83 | 1524.09 | 0 |
| 1737496800 | 1537.73 | 15 | 0.99 | 1523.07 | 1538.5 | 1523.07 | 0 |
| 1737151200 | 1522.73 | 0.43 | 0.03 | 1522.4 | 1527.17 | 1522.4 | 0 |
| 1737064800 | 1522.3 | 16.72 | 1.11 | 1505.67 | 1522.93 | 1505.29 | 0 |
| 1736978400 | 1505.58 | 4.01 | 0.27 | 1501.66 | 1522.43 | 1501.66 | 0 |
| 1736892000 | 1501.57 | 7.64 | 0.51 | 1494.01 | 1503.49 | 1494.01 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
