Hot Features
프리미엄
DJ US Delivery Services Total Stock Market (DWCDLS)
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 18632.36 | 333.18 | 1.82 | 18372.35 | 18664.26 | 18359.07 | 0 |
| 1732226400 | 18299.18 | 129.65 | 0.71 | 18180.22 | 18338.07 | 18148.14 | 0 |
| 1732140000 | 18169.53 | -163.3 | -0.89 | 18362.25 | 18373.89 | 18047.7 | 0 |
| 1732053600 | 18332.83 | -206.01 | -1.11 | 18423.5 | 18447.51 | 18289.56 | 0 |
| 1731967200 | 18538.84 | 85.13 | 0.46 | 18317.51 | 18582.1 | 18294.42 | 0 |
| 1731708000 | 18453.71 | 98.93 | 0.54 | 18304.41 | 18459.58 | 18279.38 | 0 |
| 1731621600 | 18354.78 | -52.15 | -0.28 | 18423.52 | 18499.1 | 18304.23 | 0 |
| 1731535200 | 18406.93 | 370.94 | 2.06 | 18055.78 | 18473.35 | 18053.4 | 0 |
| 1731448800 | 18035.99 | -163.17 | -0.90 | 18218.69 | 18265.38 | 18002.03 | 0 |
| 1731362400 | 18199.16 | 27.59 | 0.15 | 18231.94 | 18387.41 | 18164.4 | 0 |
| 1731103200 | 18171.57 | -47.55 | -0.26 | 18220.55 | 18326.58 | 18117.75 | 0 |
| 1731016800 | 18219.12 | 79.19 | 0.44 | 18258.31 | 18365.61 | 18209.43 | 0 |
| 1730930400 | 18139.93 | 147.64 | 0.82 | 18011.34 | 18191.06 | 17809.15 | 0 |
| 1730844000 | 17992.29 | 187.7 | 1.05 | 17854.41 | 17993.12 | 17720.24 | 0 |
| 1730757600 | 17804.59 | -82.53 | -0.46 | 17909.04 | 17982.36 | 17726.39 | 0 |
| 1730494800 | 17887.12 | -17.64 | -0.10 | 17942.19 | 18063.94 | 17865.95 | 0 |
| 1730408400 | 17904.76 | -92.39 | -0.51 | 17841.54 | 18044.27 | 17808.01 | 0 |
| 1730322000 | 17997.15 | -19.13 | -0.11 | 17959.85 | 18195.03 | 17952 | 0 |
| 1730235600 | 18016.28 | -94.29 | -0.52 | 18070.73 | 18191.2 | 17951.15 | 0 |
| 1730149200 | 18110.57 | -58.28 | -0.32 | 18192.16 | 18251.81 | 18099.15 | 0 |
| 1729890000 | 18168.85 | -61.61 | -0.34 | 18272.12 | 18398.01 | 18145.18 | 0 |
| 1729803600 | 18230.46 | 547.4 | 3.10 | 18764.43 | 18772.46 | 18067.03 | 0 |
| 1729717200 | 17683.06 | -35.36 | -0.20 | 17710.92 | 17786.65 | 17607.32 | 0 |
| 1729630800 | 17718.42 | -11.26 | -0.06 | 17665.81 | 17805.29 | 17585.66 | 0 |
| 1729544400 | 17729.68 | -444.14 | -2.44 | 18129.5 | 18129.5 | 17700.44 | 0 |
| 1729285200 | 18173.82 | 21.81 | 0.12 | 18205.67 | 18249.76 | 18115.61 | 0 |
| 1729198800 | 18152.01 | 10.76 | 0.06 | 18131.81 | 18190.43 | 18053.37 | 0 |
| 1729112400 | 18141.25 | 301.19 | 1.69 | 17965 | 18216.47 | 17964.64 | 0 |
| 1729026000 | 17840.06 | -109.18 | -0.61 | 17965.19 | 18127.66 | 17825.3 | 0 |
| 1728939600 | 17949.24 | 52.92 | 0.30 | 17869.49 | 17961.96 | 17754.5 | 0 |
| 1728680400 | 17896.32 | 216.9 | 1.23 | 17715.59 | 17971.84 | 17715.59 | 0 |
| 1728594000 | 17679.42 | 57.5 | 0.33 | 17638.6 | 17776.02 | 17612.47 | 0 |
| 1728507600 | 17621.92 | 204.79 | 1.18 | 17487.48 | 17690.01 | 17473.67 | 0 |
| 1728421200 | 17417.13 | 45.16 | 0.26 | 17415.37 | 17460.68 | 17334.14 | 0 |
| 1728334800 | 17371.97 | -13.68 | -0.08 | 17358.75 | 17421.23 | 17251.32 | 0 |
| 1728075600 | 17385.65 | -3.55 | -0.02 | 17476.75 | 17607.11 | 17293.94 | 0 |
| 1727989200 | 17389.2 | -339.79 | -1.92 | 17641.11 | 17647.95 | 17381.66 | 0 |
| 1727902800 | 17728.99 | -123.75 | -0.69 | 17829 | 17909.71 | 17685.29 | 0 |
| 1727816400 | 17852.74 | -354.08 | -1.94 | 18232.2 | 18232.2 | 17730.35 | 0 |
| 1727730000 | 18206.82 | 313.82 | 1.75 | 17909.71 | 18293.07 | 17909.71 | 0 |
| 1727470800 | 17893 | 120.42 | 0.68 | 17863.68 | 18049.59 | 17855.45 | 0 |
| 1727384400 | 17772.58 | 177.09 | 1.01 | 17691.55 | 17940.59 | 17691.55 | 0 |
| 1727298000 | 17595.49 | 26.42 | 0.15 | 17546.99 | 17622.84 | 17452.85 | 0 |
| 1727211600 | 17569.07 | 279.15 | 1.61 | 17350.33 | 17584.62 | 17340.44 | 0 |
| 1727125200 | 17289.92 | 146.79 | 0.86 | 17182.89 | 17343.85 | 17169.1 | 0 |
| 1726866000 | 17143.13 | -1 | -6.57 | 17531.13 | 17531.13 | 17031.36 | 0 |
| 1726779600 | 18348.38 | 211.91 | 1.17 | 18315.22 | 18505.28 | 18268.74 | 0 |
| 1726693200 | 18136.47 | 33.71 | 0.19 | 18135.93 | 18320.64 | 18099 | 0 |
| 1726606800 | 18102.76 | 252.93 | 1.42 | 17924.43 | 18226.27 | 17923.72 | 0 |
| 1726520400 | 17849.83 | 242.72 | 1.38 | 17752.87 | 17918.75 | 17712 | 0 |
| 1726261200 | 17607.11 | -43.57 | -0.25 | 17693.72 | 17717.29 | 17361.1 | 0 |
| 1726174800 | 17650.68 | 1.78 | 0.01 | 17663.33 | 17725.54 | 17551.38 | 0 |
| 1726088400 | 17648.9 | -67.29 | -0.38 | 17681.13 | 17684.87 | 17309.39 | 0 |
| 1726002000 | 17716.19 | 76.29 | 0.43 | 17655.89 | 17760.15 | 17522.19 | 0 |
| 1725915600 | 17639.9 | 110.91 | 0.63 | 17567.16 | 17773.12 | 17566.97 | 0 |
| 1725656400 | 17528.99 | -71.58 | -0.41 | 17599.22 | 17710.82 | 17454.39 | 0 |
| 1725570000 | 17600.57 | -321.04 | -1.79 | 17927.2 | 17955.35 | 17504.42 | 0 |
| 1725483600 | 17921.61 | 107.86 | 0.61 | 17834.4 | 17993.87 | 17782.91 | 0 |
| 1725397200 | 17813.75 | -199.3 | -1.11 | 17864.69 | 17912.79 | 17730.83 | 0 |
| 1725051600 | 18013.05 | 188.86 | 1.06 | 17855.22 | 18020.99 | 17782.71 | 0 |
| 1724965200 | 17824.19 | -19.92 | -0.11 | 17900.7 | 18008.68 | 17804.11 | 0 |
| 1724878800 | 17844.11 | -10.76 | -0.06 | 17847.7 | 17969.34 | 17751.63 | 0 |
| 1724792400 | 17854.87 | -137.86 | -0.77 | 18001.06 | 18020.33 | 17751.87 | 0 |
| 1724706000 | 17992.73 | 92.68 | 0.52 | 17935.67 | 18042.89 | 17913.1 | 0 |
| 1724446800 | 17900.05 | 159.2 | 0.90 | 17803.12 | 18020.26 | 17768.58 | 0 |
