Hot Features
프리미엄
DJ US Basic Materials Total Stock Market (DWCBSM)
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 | 5497.17 | 162.64 | 3.05 | 5379.22 | 5537.03 | 5342.84 | 0 |
| 1744318800 | 5334.53 | -187.76 | -3.40 | 5418.7299 | 5433.36 | 5217.2299 | 0 |
| 1744232400 | 5522.29 | 472.08 | 9.35 | 5042.55 | 5549.43 | 5029.26 | 0 |
| 1744146000 | 5050.21 | -160.06 | -3.07 | 5326.31 | 5346.74 | 4977.52 | 0 |
| 1744059600 | 5210.27 | -51.3 | -0.97 | 5137.4799 | 5424.64 | 5017.37 | 0 |
| 1743800400 | 5261.57 | -403.13 | -7.12 | 5524.12 | 5537.15 | 5245.85 | 0 |
| 1743714000 | 5664.7 | -292.47 | -4.91 | 5830.4799 | 5831.29 | 5658.84 | 0 |
| 1743627600 | 5957.17 | 48.37 | 0.82 | 5863.61 | 5960.34 | 5859.59 | 0 |
| 1743541200 | 5908.8 | 3.71 | 0.06 | 5882.51 | 5921.12 | 5836.43 | 0 |
| 1743454800 | 5905.09 | 41.88 | 0.71 | 5825.34 | 5934.99 | 5772.27 | 0 |
| 1743195600 | 5863.21 | -114.67 | -1.92 | 5985.46 | 5992.53 | 5860.62 | 0 |
| 1743109200 | 5977.88 | -6.21 | -0.10 | 5970.43 | 5996.65 | 5928.99 | 0 |
| 1743022800 | 5984.09 | 6.85 | 0.11 | 5986.9799 | 6027.06 | 5957.21 | 0 |
| 1742936400 | 5977.24 | -5.37 | -0.09 | 5994.02 | 6007.4 | 5958.42 | 0 |
| 1742850000 | 5982.61 | 67.34 | 1.14 | 5951.21 | 6008.07 | 5951.21 | 0 |
| 1742590800 | 5915.27 | -53.23 | -0.89 | 5902.49 | 5916.4399 | 5834.32 | 0 |
| 1742504400 | 5968.5 | -42.4 | -0.71 | 5972.03 | 6007.5 | 5956.35 | 0 |
| 1742418000 | 6010.9 | 20.65 | 0.34 | 5990.47 | 6031.57 | 5953.46 | 0 |
| 1742331600 | 5990.25 | 0.04 | 0.00 | 6017.3 | 6022.4799 | 5962.39 | 0 |
| 1742245200 | 5990.21 | 66.5 | 1.12 | 5912.92 | 6012.7299 | 5912.92 | 0 |
| 1741986000 | 5923.71 | 90.8 | 1.56 | 5888.4 | 5928.62 | 5865.9 | 0 |
| 1741899600 | 5832.91 | 6.87 | 0.12 | 5822.92 | 5893.4 | 5784.46 | 0 |
| 1741813200 | 5826.04 | -34.5 | -0.59 | 5878.55 | 5888.28 | 5800.88 | 0 |
| 1741726800 | 5860.54 | -16.73 | -0.28 | 5885.32 | 5918.45 | 5819.32 | 0 |
| 1741640400 | 5877.27 | -144.4 | -2.40 | 5956.74 | 5997.84 | 5833.46 | 0 |
| 1741384800 | 6021.67 | 12.46 | 0.21 | 5985.9799 | 6042.27 | 5941.38 | 0 |
| 1741298400 | 6009.21 | -28.9 | -0.48 | 6012.65 | 6062.9799 | 5972.89 | 0 |
| 1741212000 | 6038.11 | 162.72 | 2.77 | 5903.93 | 6049.76 | 5903.93 | 0 |
| 1741125600 | 5875.39 | -62.18 | -1.05 | 5932.41 | 5963.41 | 5844.96 | 0 |
| 1741039200 | 5937.57 | -141.42 | -2.33 | 6125.8 | 6158.47 | 5923.46 | 0 |
| 1740780000 | 6078.99 | 50.3 | 0.83 | 6038.26 | 6080.22 | 6003.2 | 0 |
| 1740693600 | 6028.6899 | -41.56 | -0.68 | 6068.04 | 6110.33 | 6026.27 | 0 |
| 1740607200 | 6070.25 | -21.36 | -0.35 | 6117.87 | 6137.37 | 6064.28 | 0 |
| 1740520800 | 6091.61 | 38.56 | 0.64 | 6059.4 | 6113.96 | 6045.7299 | 0 |
| 1740434400 | 6053.05 | -11.02 | -0.18 | 6074.11 | 6094.06 | 6036.12 | 0 |
| 1740175200 | 6064.07 | -132.7 | -2.14 | 6204.61 | 6210.06 | 6060.85 | 0 |
| 1740088800 | 6196.77 | -0.17 | -0.00 | 6190.74 | 6223.79 | 6166.9799 | 0 |
| 1740002400 | 6196.9399 | -80.05 | -1.28 | 6198.9 | 6222.2 | 6179.77 | 0 |
| 1739916000 | 6276.99 | 91.83 | 1.48 | 6193.26 | 6277.77 | 6166.9799 | 0 |
| 1739570400 | 6185.16 | -30.88 | -0.50 | 6239.82 | 6262.37 | 6184.2299 | 0 |
| 1739484000 | 6216.04 | 89.02 | 1.45 | 6154.26 | 6225.79 | 6139.62 | 0 |
| 1739397600 | 6127.02 | -27.3 | -0.44 | 6100.8 | 6158.84 | 6087.61 | 0 |
| 1739311200 | 6154.32 | 28.48 | 0.46 | 6157.78 | 6200.3 | 6143.95 | 0 |
| 1739224800 | 6125.84 | 70.63 | 1.17 | 6106.3 | 6134.76 | 6085.14 | 0 |
| 1738965600 | 6055.21 | -77.35 | -1.26 | 6125.41 | 6135.01 | 6048.43 | 0 |
| 1738879200 | 6132.56 | 12.5 | 0.20 | 6132.29 | 6154.79 | 6087.7 | 0 |
| 1738792800 | 6120.06 | -14.46 | -0.24 | 6106.34 | 6144.89 | 6091.24 | 0 |
| 1738706400 | 6134.52 | 57.09 | 0.94 | 6096.01 | 6156.46 | 6096.01 | 0 |
| 1738620000 | 6077.43 | -14.18 | -0.23 | 6036.11 | 6103.46 | 5961.55 | 0 |
| 1738360800 | 6091.61 | -47.49 | -0.77 | 6121.64 | 6145.77 | 6066.1899 | 0 |
| 1738274400 | 6139.1 | 61.37 | 1.01 | 6084.52 | 6140.75 | 6078.51 | 0 |
| 1738188000 | 6077.7299 | 18.09 | 0.30 | 6056.15 | 6102.41 | 6054.37 | 0 |
| 1738101600 | 6059.64 | -12.73 | -0.21 | 6078.02 | 6091.83 | 6049.6899 | 0 |
| 1738015200 | 6072.37 | -21.43 | -0.35 | 6069.83 | 6083.93 | 6028.02 | 0 |
| 1737756000 | 6093.8 | -24.87 | -0.41 | 6147.38 | 6152.62 | 6085.46 | 0 |
| 1737669600 | 6118.67 | 29.94 | 0.49 | 6071.67 | 6119.1899 | 6047.34 | 0 |
| 1737583200 | 6088.7299 | -54.93 | -0.89 | 6158.68 | 6158.68 | 6087.82 | 0 |
| 1737496800 | 6143.66 | 66.28 | 1.09 | 6120.18 | 6158.64 | 6120.18 | 0 |
| 1737151200 | 6077.38 | 45.16 | 0.75 | 6076.35 | 6113.76 | 6053.08 | 0 |
| 1737064800 | 6032.22 | 41.52 | 0.69 | 5995.91 | 6034.99 | 5986.15 | 0 |
| 1736978400 | 5990.7 | 57.54 | 0.97 | 6010.22 | 6025.22 | 5954.63 | 0 |
| 1736892000 | 5933.16 | 66.5 | 1.13 | 5891.09 | 5933.81 | 5880.09 | 0 |
| 1736805600 | 5866.66 | 138.5 | 2.42 | 5724.16 | 5868.4 | 5716.4 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
