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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734127200 | 4117.9399 | -3.18 | -0.08 | 4123.77 | 4139.5 | 4114.39 | 0 |
| 1734040800 | 4121.12 | -9.94 | -0.24 | 4147.58 | 4165.59 | 4120.99 | 0 |
| 1733954400 | 4131.06 | -11.66 | -0.28 | 4158.37 | 4160.64 | 4124.24 | 0 |
| 1733868000 | 4142.72 | -42.8 | -1.02 | 4163.41 | 4171.71 | 4124.47 | 0 |
| 1733781600 | 4185.52 | -66 | -1.55 | 4248.8 | 4252.93 | 4183.53 | 0 |
| 1733522400 | 4251.52 | -52.5 | -1.22 | 4308.38 | 4316.9799 | 4241.55 | 0 |
| 1733436000 | 4304.02 | 16.84 | 0.39 | 4294.58 | 4329 | 4287.07 | 0 |
| 1733349600 | 4287.18 | 10.08 | 0.24 | 4286.36 | 4314.16 | 4269.7 | 0 |
| 1733263200 | 4277.1 | -36.86 | -0.85 | 4337.12 | 4348.65 | 4276.89 | 0 |
| 1733176800 | 4313.96 | -94.45 | -2.14 | 4407.77 | 4409.85 | 4311.61 | 0 |
| 1732917600 | 4408.41 | 9.17 | 0.21 | 4419.67 | 4426.2299 | 4401.41 | 0 |
| 1732744800 | 4399.24 | -8.74 | -0.20 | 4421.91 | 4428.97 | 4394.95 | 0 |
| 1732658400 | 4407.9799 | 82.34 | 1.90 | 4338.64 | 4410.14 | 4328.29 | 0 |
| 1732572000 | 4325.64 | 1.29 | 0.03 | 4354.09 | 4367.27 | 4289.33 | 0 |
| 1732312800 | 4324.35 | -36.61 | -0.84 | 4371.72 | 4375.61 | 4321.63 | 0 |
| 1732226400 | 4360.96 | 83.66 | 1.96 | 4285.35 | 4364.53 | 4265.6 | 0 |
| 1732140000 | 4277.3 | -2.79 | -0.07 | 4290.09 | 4305.9 | 4257.5 | 0 |
| 1732053600 | 4280.09 | 33.77 | 0.80 | 4223.34 | 4281.96 | 4211.95 | 0 |
| 1731967200 | 4246.32 | 32.53 | 0.77 | 4208.65 | 4260.85 | 4204.1 | 0 |
| 1731708000 | 4213.79 | 51.58 | 1.24 | 4153.59 | 4217.83 | 4153.59 | 0 |
| 1731621600 | 4162.21 | -9.37 | -0.22 | 4173.29 | 4203.38 | 4156.12 | 0 |
