Hot Features
프리미엄
DJ US Conventional Electricity Total Stock Market (DWCCEC)
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 |
|---|---|---|---|---|---|---|---|
| 1741899600 | 4097.57 | 8.22 | 0.20 | 4097.77 | 4109.55 | 4068.55 | 0 |
| 1741813200 | 4089.35 | -4.35 | -0.11 | 4103.12 | 4127.2 | 4057.94 | 0 |
| 1741726800 | 4093.7 | -20.35 | -0.49 | 4112.4 | 4128.22 | 4061.57 | 0 |
| 1741640400 | 4114.05 | 35.69 | 0.88 | 4057.26 | 4115.07 | 4054.16 | 0 |
| 1741384800 | 4078.36 | 69.31 | 1.73 | 4015.71 | 4098.9799 | 4010.19 | 0 |
| 1741298400 | 4009.05 | -96.49 | -2.35 | 4059.46 | 4062.65 | 3999.27 | 0 |
| 1741212000 | 4105.54 | -34.16 | -0.83 | 4111.1899 | 4134.06 | 4071.81 | 0 |
| 1741125600 | 4139.7 | -60.25 | -1.43 | 4202.71 | 4220.15 | 4134.38 | 0 |
| 1741039200 | 4199.95 | -14.74 | -0.35 | 4202.2299 | 4222.25 | 4171.1 | 0 |
| 1740780000 | 4214.6899 | 67.15 | 1.62 | 4162.74 | 4217.04 | 4155.25 | 0 |
| 1740693600 | 4147.54 | -120.57 | -2.82 | 4268.18 | 4268.18 | 4146.02 | 0 |
| 1740607200 | 4268.11 | 23.92 | 0.56 | 4262.14 | 4310.81 | 4247.51 | 0 |
| 1740520800 | 4244.1899 | 9.62 | 0.23 | 4234.52 | 4251.61 | 4178.7 | 0 |
| 1740434400 | 4234.57 | -36.85 | -0.86 | 4281.54 | 4281.54 | 4216.71 | 0 |
| 1740175200 | 4271.42 | -26.13 | -0.61 | 4292.42 | 4304.34 | 4247.81 | 0 |
| 1740088800 | 4297.55 | -3.61 | -0.08 | 4286.16 | 4307.05 | 4240.9799 | 0 |
| 1740002400 | 4301.16 | 16.84 | 0.39 | 4281.49 | 4320.4399 | 4267.65 | 0 |
| 1739916000 | 4284.32 | 45.83 | 1.08 | 4258.14 | 4288.3 | 4242.79 | 0 |
| 1739570400 | 4238.49 | -22.86 | -0.54 | 4257.67 | 4295.67 | 4236.28 | 0 |
| 1739484000 | 4261.35 | -12.7 | -0.30 | 4275.85 | 4283.24 | 4236.25 | 0 |
| 1739397600 | 4274.05 | -2.28 | -0.05 | 4201.9799 | 4284.38 | 4196.01 | 0 |
| 1739311200 | 4276.33 | 13.98 | 0.33 | 4238.97 | 4277.89 | 4204.3 | 0 |
| 1739224800 | 4262.35 | 54.13 | 1.29 | 4217.97 | 4262.41 | 4204.05 | 0 |
| 1738965600 | 4208.22 | -16.87 | -0.40 | 4226.87 | 4257.89 | 4205.91 | 0 |
| 1738879200 | 4225.09 | -3.46 | -0.08 | 4240.55 | 4245.3 | 4190.92 | 0 |
| 1738792800 | 4228.55 | 43.65 | 1.04 | 4229.12 | 4260.36 | 4188.11 | 0 |
| 1738706400 | 4184.9 | -27.23 | -0.65 | 4180.76 | 4202.79 | 4132.95 | 0 |
| 1738620000 | 4212.13 | 17.26 | 0.41 | 4125.97 | 4231.78 | 4120.16 | 0 |
| 1738360800 | 4194.87 | -33.41 | -0.79 | 4225.9 | 4231.13 | 4185.25 | 0 |
| 1738274400 | 4228.28 | 101.39 | 2.46 | 4183.36 | 4235.34 | 4177.85 | 0 |
| 1738188000 | 4126.89 | 18.97 | 0.46 | 4109.87 | 4176.33 | 4109.39 | 0 |
| 1738101600 | 4107.92 | -53.87 | -1.29 | 4165.01 | 4165.4 | 4062.01 | 0 |
| 1738015200 | 4161.79 | -168.24 | -3.89 | 4180.29 | 4206 | 4069.2 | 0 |
| 1737756000 | 4330.03 | 59.7 | 1.40 | 4261.37 | 4342.96 | 4261.37 | 0 |
| 1737669600 | 4270.33 | 30.84 | 0.73 | 4255.51 | 4306.51 | 4253.7 | 0 |
| 1737583200 | 4239.49 | -72.49 | -1.68 | 4326.06 | 4326.06 | 4238.15 | 0 |
| 1737496800 | 4311.9799 | 76.4 | 1.80 | 4287.18 | 4336.72 | 4280.12 | 0 |
| 1737151200 | 4235.58 | -1.5 | -0.04 | 4241.18 | 4257.06 | 4220.95 | 0 |
| 1737064800 | 4237.08 | 107.38 | 2.60 | 4129.76 | 4240.67 | 4129.76 | 0 |
| 1736978400 | 4129.7 | 58.81 | 1.44 | 4152.88 | 4176.7 | 4125.87 | 0 |
| 1736892000 | 4070.89 | 57.72 | 1.44 | 4031.65 | 4082.79 | 4021.7 | 0 |
| 1736805600 | 4013.17 | -66.37 | -1.63 | 4065.33 | 4073.27 | 3971.04 | 0 |
| 1736546400 | 4079.54 | -3 | -0.07 | 4110.49 | 4144.37 | 4050.18 | 0 |
| 1736373600 | 4082.54 | -10.51 | -0.26 | 4077.76 | 4084.61 | 4005.2 | 0 |
| 1736287200 | 4093.05 | -19.58 | -0.48 | 4114.45 | 4139.4 | 4079 | 0 |
| 1736200800 | 4112.63 | -31.54 | -0.76 | 4134.7 | 4147.78 | 4088.93 | 0 |
| 1735941600 | 4144.17 | 57.42 | 1.41 | 4120.76 | 4166.9399 | 4099.72 | 0 |
| 1735855200 | 4086.75 | 43.58 | 1.08 | 4073.47 | 4105.36 | 4053.77 | 0 |
| 1735682400 | 4043.17 | -8.58 | -0.21 | 4053.28 | 4069.75 | 4026.03 | 0 |
| 1735596000 | 4051.75 | -12.11 | -0.30 | 4039.64 | 4060.68 | 4011.66 | 0 |
| 1735336800 | 4063.86 | -16.61 | -0.41 | 4051.72 | 4076.92 | 4043.36 | 0 |
| 1735250400 | 4080.47 | -13.15 | -0.32 | 4077.85 | 4095.39 | 4069.42 | 0 |
| 1735077600 | 4093.62 | 24.72 | 0.61 | 4071.08 | 4093.62 | 4059.51 | 0 |
| 1734991200 | 4068.9 | 22.24 | 0.55 | 4036.09 | 4072.09 | 3998.73 | 0 |
| 1734732000 | 4046.66 | 60 | 1.51 | 3963.37 | 4057.49 | 3963.37 | 0 |
| 1734645600 | 3986.66 | 18.1 | 0.46 | 3982.84 | 4031.07 | 3979.65 | 0 |
| 1734559200 | 3968.56 | -100.63 | -2.47 | 4060.71 | 4068.61 | 3967.01 | 0 |
| 1734472800 | 4069.19 | -14.3 | -0.35 | 4050.1 | 4077.85 | 4047.95 | 0 |
| 1734386400 | 4083.49 | -34.45 | -0.84 | 4119.28 | 4132.68 | 4083.35 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
