Hot Features
프리미엄
DJ US Building Materials and Fixtures Total Stock Market (DWCBLD)
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 | 21214.36 | 154.3 | 0.73 | 21279.81 | 21353.56 | 21200.28 | 0 |
| 1737064800 | 21060.06 | 182.22 | 0.87 | 20908.2 | 21089.45 | 20845.33 | 0 |
| 1736978400 | 20877.84 | 337.52 | 1.64 | 21007.84 | 21080.69 | 20810.16 | 0 |
| 1736892000 | 20540.32 | 387.87 | 1.92 | 20304.22 | 20597.42 | 20295.21 | 0 |
| 1736805600 | 20152.45 | 217.34 | 1.09 | 19772.03 | 20168.89 | 19684.3 | 0 |
| 1736546400 | 19935.11 | -358.85 | -1.77 | 20067.94 | 20079.35 | 19847.01 | 0 |
| 1736373600 | 20293.96 | 177.06 | 0.88 | 20073 | 20299.43 | 19975.74 | 0 |
| 1736287200 | 20116.9 | -254.56 | -1.25 | 20344.23 | 20405.36 | 20040.77 | 0 |
| 1736200800 | 20371.46 | 20.89 | 0.10 | 20441.67 | 20616.92 | 20331.75 | 0 |
| 1735941600 | 20350.57 | 240.22 | 1.19 | 20200.21 | 20390.18 | 20134.74 | 0 |
| 1735855200 | 20110.35 | -91.7 | -0.45 | 20312.51 | 20427.09 | 20020.25 | 0 |
| 1735682400 | 20202.05 | -27.2 | -0.13 | 20312.04 | 20363.89 | 20156.95 | 0 |
| 1735596000 | 20229.25 | -213.52 | -1.04 | 20272.78 | 20344.25 | 20053.52 | 0 |
| 1735336800 | 20442.77 | -225.53 | -1.09 | 20516.23 | 20662.58 | 20337.87 | 0 |
| 1735250400 | 20668.3 | -11.06 | -0.05 | 20578.39 | 20705.27 | 20562.44 | 0 |
| 1735077600 | 20679.36 | 116.65 | 0.57 | 20559.97 | 20679.36 | 20530.08 | 0 |
| 1734991200 | 20562.71 | -11.66 | -0.06 | 20524.18 | 20589.4 | 20405.89 | 0 |
| 1734732000 | 20574.37 | 220.42 | 1.08 | 20280.69 | 20754.54 | 20261.11 | 0 |
| 1734645600 | 20353.95 | -247.99 | -1.20 | 20739.2 | 20866.68 | 20340.2 | 0 |
| 1734559200 | 20601.94 | -821.65 | -3.84 | 21507.87 | 21550.51 | 20596.18 | 0 |
| 1734472800 | 21423.59 | -326.16 | -1.50 | 21624.88 | 21648.29 | 21394 | 0 |
| 1734386400 | 21749.75 | -69.72 | -0.32 | 21821.01 | 21910.07 | 21740.58 | 0 |
| 1734127200 | 21819.47 | -165.1 | -0.75 | 21945.92 | 22014.26 | 21753.58 | 0 |
| 1734040800 | 21984.57 | -149.06 | -0.67 | 22146.07 | 22151.31 | 21972.72 | 0 |
| 1733954400 | 22133.63 | 151.68 | 0.69 | 22150.65 | 22186.24 | 22022.32 | 0 |
| 1733868000 | 21981.95 | -262.64 | -1.18 | 22126.69 | 22129.36 | 21848.25 | 0 |
| 1733781600 | 22244.59 | -344.76 | -1.53 | 22578.9 | 22617.91 | 22159.91 | 0 |
| 1733522400 | 22589.35 | 54.08 | 0.24 | 22665.24 | 22687.02 | 22518.14 | 0 |
| 1733436000 | 22535.27 | -202.45 | -0.89 | 22704.45 | 22721.2 | 22521.09 | 0 |
| 1733349600 | 22737.72 | -9.82 | -0.04 | 22707.7 | 22763.65 | 22616.49 | 0 |
| 1733263200 | 22747.54 | -82.87 | -0.36 | 22895.97 | 22895.97 | 22611.43 | 0 |
| 1733176800 | 22830.41 | -115.17 | -0.50 | 22960.28 | 22990.48 | 22764.42 | 0 |
| 1732917600 | 22945.58 | 112.96 | 0.49 | 22952.21 | 23069.42 | 22936.07 | 0 |
| 1732744800 | 22832.62 | -134.59 | -0.59 | 23070.98 | 23119.72 | 22814.06 | 0 |
| 1732658400 | 22967.21 | -184.86 | -0.80 | 23028.5 | 23028.5 | 22803.4 | 0 |
| 1732572000 | 23152.07 | 431.26 | 1.90 | 22893.91 | 23268.52 | 22893.91 | 0 |
| 1732312800 | 22720.81 | 245.36 | 1.09 | 22535.28 | 22736.97 | 22508.8 | 0 |
| 1732226400 | 22475.45 | 375.04 | 1.70 | 22162.7 | 22549.61 | 22097.49 | 0 |
| 1732140000 | 22100.41 | -3.31 | -0.01 | 22131.79 | 22172.15 | 21950.89 | 0 |
| 1732053600 | 22103.72 | -0.06 | -0.00 | 21865.94 | 22167.97 | 21827.54 | 0 |
| 1731967200 | 22103.78 | -13.29 | -0.06 | 22099.98 | 22252.95 | 22046.1 | 0 |
| 1731708000 | 22117.07 | -268.94 | -1.20 | 22287.02 | 22321.24 | 22066.63 | 0 |
| 1731621600 | 22386.01 | -163.4 | -0.72 | 22565.28 | 22616.55 | 22326.21 | 0 |
| 1731535200 | 22549.41 | 90.82 | 0.40 | 22586.02 | 22770.4 | 22527.23 | 0 |
| 1731448800 | 22458.59 | -367.81 | -1.61 | 22760.28 | 22792.81 | 22407.11 | 0 |
| 1731362400 | 22826.4 | 183.81 | 0.81 | 22784.77 | 22910.66 | 22728.44 | 0 |
| 1731103200 | 22642.59 | 292.28 | 1.31 | 22359.13 | 22728.95 | 22357.22 | 0 |
| 1731016800 | 22350.31 | 65.47 | 0.29 | 22394.49 | 22497.24 | 22286.42 | 0 |
| 1730930400 | 22284.84 | 582.36 | 2.68 | 22039.87 | 22383.35 | 21975.11 | 0 |
| 1730844000 | 21702.48 | 421.9 | 1.98 | 21270.9 | 21710.61 | 21269.18 | 0 |
| 1730757600 | 21280.58 | 70.95 | 0.33 | 21356.99 | 21481.37 | 21221.6 | 0 |
| 1730494800 | 21209.63 | 32.76 | 0.15 | 21299.33 | 21443.3 | 21200.66 | 0 |
| 1730408400 | 21176.87 | -204.7 | -0.96 | 21276.82 | 21352.16 | 21129.11 | 0 |
| 1730322000 | 21381.57 | -4.12 | -0.02 | 21379.48 | 21533.2 | 21237.81 | 0 |
| 1730235600 | 21385.69 | -173.14 | -0.80 | 21331.51 | 21414.3 | 21195.91 | 0 |
| 1730149200 | 21558.83 | 286.7 | 1.35 | 21430.76 | 21606.99 | 21430.48 | 0 |
| 1729890000 | 21272.13 | -87.67 | -0.41 | 21460.71 | 21518.58 | 21193.23 | 0 |
| 1729803600 | 21359.8 | -123.09 | -0.57 | 21369.25 | 21411.7 | 21151.47 | 0 |
| 1729717200 | 21482.89 | -21.86 | -0.10 | 21423.97 | 21640.56 | 21334.1 | 0 |
| 1729630800 | 21504.75 | -473.47 | -2.15 | 21829.77 | 21909.78 | 21503.84 | 0 |
| 1729544400 | 21978.22 | -243.59 | -1.10 | 22170.53 | 22242.33 | 21930.78 | 0 |
| 1729285200 | 22221.81 | 52.27 | 0.24 | 22244.89 | 22269.2 | 22092.8 | 0 |
