Hot Features
프리미엄
DJ US Financial Services Supersector Total Stock Market USD (DWCCSF)
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 |
|---|---|---|---|---|---|---|---|
| 1740434400 | 48394.46 | 56.51 | 0.12 | 48384.98 | 48656.55 | 48033.7 | 0 |
| 1740175200 | 48337.95 | -677.18 | -1.38 | 49026.97 | 49124.44 | 48223.47 | 0 |
| 1740088800 | 49015.13 | -704.5 | -1.42 | 49674.55 | 49705.53 | 48640.24 | 0 |
| 1740002400 | 49719.63 | -52.15 | -0.10 | 49646.99 | 49842.95 | 49433.98 | 0 |
| 1739916000 | 49771.78 | 373.85 | 0.76 | 49462.89 | 49771.91 | 49386.25 | 0 |
| 1739570400 | 49397.93 | 114.19 | 0.23 | 49212.46 | 49581.51 | 49211.24 | 0 |
| 1739484000 | 49283.74 | 347.6 | 0.71 | 49088.92 | 49393.19 | 48887.61 | 0 |
| 1739397600 | 48936.14 | -83.2 | -0.17 | 48931.12 | 48983.32 | 48497.84 | 0 |
| 1739311200 | 49019.34 | -76.09 | -0.15 | 48837.09 | 49191.29 | 48574.39 | 0 |
| 1739224800 | 49095.43 | 15.85 | 0.03 | 49257.33 | 49348.96 | 48747.51 | 0 |
| 1738965600 | 49079.58 | -224.31 | -0.45 | 49378.38 | 49614.15 | 49035.63 | 0 |
| 1738879200 | 49303.89 | -67.19 | -0.14 | 49504.72 | 49553.74 | 49083.41 | 0 |
| 1738792800 | 49371.08 | 671.54 | 1.38 | 48835.06 | 49371.08 | 48788.52 | 0 |
| 1738706400 | 48699.54 | -198.18 | -0.41 | 49081.33 | 49081.33 | 48540.36 | 0 |
| 1738620000 | 48897.72 | 333.98 | 0.69 | 48158.55 | 48939.2 | 47982.66 | 0 |
| 1738360800 | 48563.74 | -489.87 | -1.00 | 49487 | 49502.58 | 48552.92 | 0 |
| 1738274400 | 49053.61 | 1 | 2.12 | 48541.73 | 49508.33 | 48541.73 | 0 |
| 1738188000 | 48035.98 | 113.88 | 0.24 | 47943.02 | 48235.74 | 47872.03 | 0 |
| 1738101600 | 47922.1 | -26.95 | -0.06 | 47862.22 | 48209.87 | 47507.87 | 0 |
| 1738015200 | 47949.05 | 434.46 | 0.91 | 47383.32 | 47974.18 | 47064.12 | 0 |
| 1737756000 | 47514.59 | -6.9 | -0.01 | 47438.11 | 47598.36 | 47366.9 | 0 |
| 1737669600 | 47521.49 | 635.54 | 1.36 | 46997.87 | 47558.12 | 46970.2 | 0 |
| 1737583200 | 46885.95 | 252.12 | 0.54 | 46824.86 | 47009.13 | 46622.32 | 0 |
| 1737496800 | 46633.83 | 568.87 | 1.23 | 46324.85 | 46730.95 | 46311.76 | 0 |
| 1737151200 | 46064.96 | 266.72 | 0.58 | 45789.57 | 46238.62 | 45740.6 | 0 |
| 1737064800 | 45798.24 | 51.22 | 0.11 | 45805.21 | 46031.7 | 45645.17 | 0 |
| 1736978400 | 45747.02 | 1 | 2.85 | 45235.61 | 45859.49 | 45161.73 | 0 |
| 1736892000 | 44479.02 | 453.9 | 1.03 | 44378.92 | 44552.32 | 44116.44 | 0 |
| 1736805600 | 44025.12 | 181.65 | 0.41 | 43502.38 | 44041.63 | 43485.9 | 0 |
| 1736546400 | 43843.47 | -986.18 | -2.20 | 44554.22 | 44563.24 | 43727.95 | 0 |
| 1736373600 | 44829.65 | 125.1 | 0.28 | 44623.89 | 44918.1 | 44606.69 | 0 |
| 1736287200 | 44704.55 | -177.16 | -0.39 | 45021.99 | 45133.5 | 44600.84 | 0 |
| 1736200800 | 44881.71 | -293.74 | -0.65 | 45260.14 | 45307.69 | 44801.64 | 0 |
| 1735941600 | 45175.45 | 207.57 | 0.46 | 45114.99 | 45208.21 | 44675.16 | 0 |
| 1735855200 | 44967.88 | -220.82 | -0.49 | 45443.14 | 45631.48 | 44601.29 | 0 |
| 1735682400 | 45188.7 | 62.52 | 0.14 | 45256.47 | 45433.6 | 45105.45 | 0 |
| 1735596000 | 45126.18 | -540.69 | -1.18 | 45114.13 | 45391.39 | 44768.39 | 0 |
| 1735336800 | 45666.87 | -406.87 | -0.88 | 45822.78 | 46138.47 | 45498.9 | 0 |
| 1735250400 | 46073.74 | 92.97 | 0.20 | 45815.88 | 46139.83 | 45762.08 | 0 |
| 1735077600 | 45980.77 | 571.99 | 1.26 | 45464.1 | 46002.88 | 45415.2 | 0 |
| 1734991200 | 45408.78 | 35.57 | 0.08 | 45139.64 | 45476.32 | 44835.26 | 0 |
| 1734732000 | 45373.21 | 512.73 | 1.14 | 44645.06 | 45763.97 | 44554.42 | 0 |
| 1734645600 | 44860.48 | 497.43 | 1.12 | 44803.6 | 45335.27 | 44772.69 | 0 |
| 1734559200 | 44363.05 | -1 | -3.03 | 45790.4 | 46148.15 | 44349.69 | 0 |
| 1734472800 | 45748.17 | -18.1 | -0.04 | 45673.88 | 45805.71 | 45457.88 | 0 |
| 1734386400 | 45766.27 | 187.31 | 0.41 | 45681.23 | 45892.61 | 45609.18 | 0 |
| 1734127200 | 45578.96 | -18.01 | -0.04 | 45806.2 | 45919.24 | 45564.93 | 0 |
| 1734040800 | 45596.97 | -123.33 | -0.27 | 45826.27 | 45902.5 | 45581.84 | 0 |
| 1733954400 | 45720.3 | 358.87 | 0.79 | 45506.92 | 45757.46 | 45217.55 | 0 |
| 1733868000 | 45361.43 | 462.11 | 1.03 | 44921.47 | 45480.43 | 44753.3 | 0 |
| 1733781600 | 44899.32 | -545.87 | -1.20 | 45484.43 | 45625.32 | 44845.4 | 0 |
| 1733522400 | 45445.19 | 373.69 | 0.83 | 45135.94 | 45580.4 | 45111.07 | 0 |
| 1733436000 | 45071.5 | -19.36 | -0.04 | 45208.55 | 45336.17 | 45060.93 | 0 |
| 1733349600 | 45090.86 | -321.19 | -0.71 | 45303.64 | 45334.34 | 44913.14 | 0 |
| 1733263200 | 45412.05 | -366.2 | -0.80 | 45970.66 | 45992.89 | 45400.16 | 0 |
| 1733176800 | 45778.25 | -153.53 | -0.33 | 45985.16 | 46144.85 | 45472.26 | 0 |
| 1732917600 | 45931.78 | 83.55 | 0.18 | 45960.39 | 46148.36 | 45799.28 | 0 |
| 1732744800 | 45848.23 | 269.74 | 0.59 | 45525.86 | 45953.19 | 45512.82 | 0 |
| 1732658400 | 45578.49 | -33.93 | -0.07 | 45681.19 | 45743.6 | 45416.91 | 0 |
| 1732572000 | 45612.42 | 574.6 | 1.28 | 45362.96 | 45645.44 | 45256.23 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
