Hot Features
프리미엄
DJ US Chemicals Total Stock Market (DWCCHM)
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 | 8145.33 | 195.15 | 2.45 | 7975.26 | 8213.12 | 7901.81 | 0 |
| 1744318800 | 7950.18 | -309.7 | -3.75 | 8117.54 | 8136.11 | 7795.31 | 0 |
| 1744232400 | 8259.8799 | 668.85 | 8.81 | 7545.62 | 8293.37 | 7534.09 | 0 |
| 1744146000 | 7591.03 | -288.72 | -3.66 | 8034.83 | 8041.84 | 7484.8 | 0 |
| 1744059600 | 7879.75 | -176.34 | -2.19 | 7888.39 | 8210.25 | 7678.29 | 0 |
| 1743800400 | 8056.09 | -585.36 | -6.77 | 8472.16 | 8493.82 | 8036.53 | 0 |
| 1743714000 | 8641.45 | -346.26 | -3.85 | 8859.41 | 8866.4599 | 8631.68 | 0 |
| 1743627600 | 8987.7099 | 56.84 | 0.64 | 8865.59 | 8992.91 | 8859.34 | 0 |
| 1743541200 | 8930.87 | 7.5 | 0.08 | 8881.02 | 8950.9599 | 8818.37 | 0 |
| 1743454800 | 8923.37 | 109.94 | 1.25 | 8779.39 | 8969.87 | 8754.85 | 0 |
| 1743195600 | 8813.43 | -141.25 | -1.58 | 8957.65 | 8969.43 | 8802.48 | 0 |
| 1743109200 | 8954.68 | 3.74 | 0.04 | 8926.85 | 8974.16 | 8888.93 | 0 |
| 1743022800 | 8950.94 | 60.86 | 0.68 | 8899.54 | 8983.2 | 8899.36 | 0 |
| 1742936400 | 8890.08 | -68.02 | -0.76 | 8955.92 | 8962.58 | 8852.01 | 0 |
| 1742850000 | 8958.1 | 67.93 | 0.76 | 8924.44 | 8990.7 | 8907.81 | 0 |
| 1742590800 | 8890.17 | -49.47 | -0.55 | 8867.12 | 8893.12 | 8771.91 | 0 |
| 1742504400 | 8939.64 | -72.28 | -0.80 | 8954.01 | 8991.5 | 8913.3799 | 0 |
| 1742418000 | 9011.92 | 6.9 | 0.08 | 8998.15 | 9045 | 8929.31 | 0 |
| 1742331600 | 9005.02 | -17.84 | -0.20 | 9047.34 | 9056.6299 | 8968.32 | 0 |
| 1742245200 | 9022.86 | 108.91 | 1.22 | 8889.35 | 9050.49 | 8889.35 | 0 |
| 1741986000 | 8913.95 | 96.19 | 1.09 | 8868.8799 | 8930.8 | 8841.41 | 0 |
| 1741899600 | 8817.76 | -21.67 | -0.25 | 8823.43 | 8908.22 | 8736.79 | 0 |
| 1741813200 | 8839.43 | -106.49 | -1.19 | 8950.17 | 8959.54 | 8826.55 | 0 |
| 1741726800 | 8945.92 | -133.5 | -1.47 | 9081.43 | 9096.81 | 8896.51 | 0 |
| 1741640400 | 9079.42 | -145.43 | -1.58 | 9162.36 | 9276.65 | 9023.56 | 0 |
| 1741384800 | 9224.85 | 45.77 | 0.50 | 9147.01 | 9247.2099 | 9123.69 | 0 |
| 1741298400 | 9179.08 | -21.89 | -0.24 | 9166.3799 | 9233.02 | 9121.34 | 0 |
| 1741212000 | 9200.97 | 213.05 | 2.37 | 9021.61 | 9221.89 | 9021.61 | 0 |
| 1741125600 | 8987.92 | -76.9 | -0.85 | 9079.54 | 9112.42 | 8979.81 | 0 |
| 1741039200 | 9064.82 | -200.28 | -2.16 | 9315.33 | 9355.27 | 9043.55 | 0 |
| 1740780000 | 9265.1 | 77.3 | 0.84 | 9222 | 9266.7099 | 9167.09 | 0 |
| 1740693600 | 9187.8 | -41.76 | -0.45 | 9228.41 | 9289.3799 | 9184.03 | 0 |
| 1740607200 | 9229.56 | -71.68 | -0.77 | 9304.24 | 9313.19 | 9220.41 | 0 |
| 1740520800 | 9301.24 | 118.09 | 1.29 | 9206.53 | 9329.6 | 9206.53 | 0 |
| 1740434400 | 9183.15 | -16.46 | -0.18 | 9204.44 | 9248.11 | 9156.84 | 0 |
| 1740175200 | 9199.61 | -115.4 | -1.24 | 9328.37 | 9343.32 | 9189.9 | 0 |
| 1740088800 | 9315.01 | -23.28 | -0.25 | 9311.12 | 9337.01 | 9256.67 | 0 |
| 1740002400 | 9338.29 | -113.95 | -1.21 | 9338.27 | 9376.09 | 9310.15 | 0 |
| 1739916000 | 9452.24 | 135.5 | 1.45 | 9309.29 | 9453.67 | 9270.34 | 0 |
| 1739570400 | 9316.74 | -14.91 | -0.16 | 9365.37 | 9412.24 | 9314.51 | 0 |
| 1739484000 | 9331.65 | 99.2 | 1.07 | 9262.67 | 9347.36 | 9250.32 | 0 |
| 1739397600 | 9232.45 | -48.35 | -0.52 | 9201.31 | 9259.54 | 9165.05 | 0 |
| 1739311200 | 9280.8 | 99.79 | 1.09 | 9262.39 | 9336.1 | 9240.4 | 0 |
| 1739224800 | 9181.01 | 37.3 | 0.41 | 9165.57 | 9185.16 | 9107.92 | 0 |
| 1738965600 | 9143.7099 | -152.02 | -1.64 | 9236.4599 | 9238.6 | 9126.2099 | 0 |
| 1738879200 | 9295.73 | 26.41 | 0.28 | 9257.15 | 9309.11 | 9226.26 | 0 |
| 1738792800 | 9269.32 | -87.21 | -0.93 | 9283.55 | 9317.47 | 9243.58 | 0 |
| 1738706400 | 9356.53 | 69.54 | 0.75 | 9317.3 | 9405 | 9315.17 | 0 |
| 1738620000 | 9286.99 | -26.83 | -0.29 | 9213.09 | 9308.33 | 9078.04 | 0 |
| 1738360800 | 9313.82 | -53.25 | -0.57 | 9322.83 | 9378.03 | 9272.35 | 0 |
| 1738274400 | 9367.07 | 88.06 | 0.95 | 9270.65 | 9369.36 | 9262.62 | 0 |
| 1738188000 | 9279.01 | 3.73 | 0.04 | 9262.53 | 9324.4 | 9253.98 | 0 |
| 1738101600 | 9275.28 | -39.85 | -0.43 | 9320.42 | 9350.28 | 9272.26 | 0 |
| 1738015200 | 9315.1299 | 35.46 | 0.38 | 9272.41 | 9317.55 | 9218.28 | 0 |
| 1737756000 | 9279.67 | -40.41 | -0.43 | 9343.4599 | 9346.86 | 9272.05 | 0 |
| 1737669600 | 9320.08 | 61.94 | 0.67 | 9267.33 | 9320.29 | 9235.59 | 0 |
| 1737583200 | 9258.14 | -49.42 | -0.53 | 9329.14 | 9329.14 | 9256.95 | 0 |
| 1737496800 | 9307.56 | 104.48 | 1.14 | 9241.81 | 9321.3 | 9239.65 | 0 |
| 1737151200 | 9203.08 | 73.75 | 0.81 | 9209.89 | 9249.68 | 9159.82 | 0 |
| 1737064800 | 9129.33 | 81.52 | 0.90 | 9051.57 | 9131.79 | 9032.15 | 0 |
| 1736978400 | 9047.81 | 56.35 | 0.63 | 9107.18 | 9133.83 | 8999.8 | 0 |
| 1736892000 | 8991.4599 | 111.69 | 1.26 | 8914.89 | 8997.07 | 8907.52 | 0 |
| 1736805600 | 8879.77 | 223.78 | 2.59 | 8661.57 | 8882.59 | 8658.7 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
