Hot Features
프리미엄
DJ US Exploration and Production Total Stock Market (DWCEXP)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 11108.42 | -4.83 | -0.04 | 11076.84 | 11131.22 | 11060.78 | 0 |
| 1737064800 | 11113.25 | 56.79 | 0.51 | 10996.22 | 11148.64 | 10996.22 | 0 |
| 1736978400 | 11056.46 | 175.13 | 1.61 | 10969.79 | 11088.57 | 10928.31 | 0 |
| 1736892000 | 10881.33 | 100.99 | 0.94 | 10729.34 | 10891.54 | 10722.56 | 0 |
| 1736805600 | 10780.34 | 222.03 | 2.10 | 10612.74 | 10886.9 | 10611.87 | 0 |
| 1736546400 | 10558.31 | 97.59 | 0.93 | 10640.54 | 10746.48 | 10500 | 0 |
| 1736373600 | 10460.72 | 69.95 | 0.67 | 10335.01 | 10461.4 | 10330.07 | 0 |
| 1736287200 | 10390.77 | 126.39 | 1.23 | 10314.39 | 10446.41 | 10270.61 | 0 |
| 1736200800 | 10264.38 | -48.55 | -0.47 | 10367.61 | 10468.16 | 10233.69 | 0 |
| 1735941600 | 10312.93 | 92.92 | 0.91 | 10280.92 | 10338.41 | 10236.39 | 0 |
| 1735855200 | 10220.01 | 165.94 | 1.65 | 10169.17 | 10263.93 | 10135.91 | 0 |
| 1735682400 | 10054.07 | 152.14 | 1.54 | 9908.53 | 10083.81 | 9900 | 0 |
| 1735596000 | 9901.93 | 98.3 | 1.00 | 9856.43 | 9985.17 | 9793.05 | 0 |
| 1735336800 | 9803.6299 | 6.02 | 0.06 | 9779.09 | 9903.81 | 9745.45 | 0 |
| 1735250400 | 9797.61 | -8.56 | -0.09 | 9796.16 | 9825.31 | 9712.2 | 0 |
| 1735077600 | 9806.17 | 104.4 | 1.08 | 9720.7 | 9811.87 | 9647.7099 | 0 |
| 1734991200 | 9701.77 | 93.83 | 0.98 | 9596.2099 | 9729.77 | 9537.02 | 0 |
| 1734732000 | 9607.94 | 47.56 | 0.50 | 9534.91 | 9680.68 | 9515.77 | 0 |
| 1734645600 | 9560.3799 | -114.04 | -1.18 | 9796.9 | 9809.57 | 9548.67 | 0 |
| 1734559200 | 9674.42 | -310.19 | -3.11 | 9971.11 | 10024.3 | 9669.59 | 0 |
| 1734472800 | 9984.61 | -79.43 | -0.79 | 9974.07 | 10004.64 | 9861.39 | 0 |
| 1734386400 | 10064.04 | -267.43 | -2.59 | 10282.88 | 10282.88 | 10054.9 | 0 |
| 1734127200 | 10331.47 | -46.88 | -0.45 | 10378.62 | 10392.86 | 10294.81 | 0 |
| 1734040800 | 10378.35 | -124.24 | -1.18 | 10483.23 | 10488.97 | 10368.55 | 0 |
| 1733954400 | 10502.59 | 74.89 | 0.72 | 10462.61 | 10527.14 | 10419.35 | 0 |
| 1733868000 | 10427.7 | -115.88 | -1.10 | 10587.48 | 10603.14 | 10403.11 | 0 |
| 1733781600 | 10543.58 | 67.15 | 0.64 | 10592.26 | 10687.07 | 10528.12 | 0 |
| 1733522400 | 10476.43 | -177.29 | -1.66 | 10637.04 | 10644.49 | 10401.96 | 0 |
| 1733436000 | 10653.72 | -5.69 | -0.05 | 10733.29 | 10779.13 | 10623.81 | 0 |
| 1733349600 | 10659.41 | -309.93 | -2.83 | 10949.52 | 10949.52 | 10568.84 | 0 |
| 1733263200 | 10969.34 | -5.18 | -0.05 | 11060.09 | 11081.48 | 10929.64 | 0 |
| 1733176800 | 10974.52 | -121.94 | -1.10 | 11094.69 | 11115.16 | 10850.68 | 0 |
| 1732917600 | 11096.46 | 39.3 | 0.36 | 11098.48 | 11148.1 | 11056.56 | 0 |
| 1732744800 | 11057.16 | 7.28 | 0.07 | 11057.89 | 11185.17 | 11050.55 | 0 |
| 1732658400 | 11049.88 | -15.91 | -0.14 | 11089.89 | 11089.89 | 10988.39 | 0 |
| 1732572000 | 11065.79 | -287.21 | -2.53 | 11391.26 | 11418.76 | 11047.37 | 0 |
| 1732312800 | 11353 | 102.29 | 0.91 | 11256.04 | 11385.28 | 11209.95 | 0 |
| 1732226400 | 11250.71 | 43.48 | 0.39 | 11295.55 | 11386.65 | 11241.66 | 0 |
| 1732140000 | 11207.23 | 117.9 | 1.06 | 11094.4 | 11213.01 | 11089.7 | 0 |
| 1732053600 | 11089.33 | -72.81 | -0.65 | 11053.44 | 11198.37 | 11030.05 | 0 |
| 1731967200 | 11162.14 | 189.86 | 1.73 | 11059.51 | 11196.98 | 11023.07 | 0 |
| 1731708000 | 10972.28 | -71.46 | -0.65 | 11020.49 | 11154.11 | 10942.82 | 0 |
| 1731621600 | 11043.74 | 49.6 | 0.45 | 11048.34 | 11078.94 | 10922.75 | 0 |
| 1731535200 | 10994.14 | 95.96 | 0.88 | 10928.1 | 11048.92 | 10799.86 | 0 |
| 1731448800 | 10898.18 | -81.85 | -0.75 | 10996.52 | 11045.24 | 10890.76 | 0 |
| 1731362400 | 10980.03 | 108.84 | 1.00 | 10890.32 | 10994.92 | 10822.84 | 0 |
| 1731103200 | 10871.19 | 85.69 | 0.79 | 10753.12 | 10889.08 | 10736.88 | 0 |
| 1731016800 | 10785.5 | -90.54 | -0.83 | 10844.01 | 10844.01 | 10705.59 | 0 |
| 1730930400 | 10876.04 | 481.82 | 4.64 | 10709.57 | 10969.75 | 10650.95 | 0 |
| 1730844000 | 10394.22 | 73.37 | 0.71 | 10389.55 | 10445.52 | 10320.93 | 0 |
| 1730757600 | 10320.85 | 161.9 | 1.59 | 10230.59 | 10400.92 | 10213.41 | 0 |
| 1730494800 | 10158.95 | -115.33 | -1.12 | 10331.53 | 10378.98 | 10124.28 | 0 |
| 1730408400 | 10274.28 | 95.17 | 0.93 | 10306.47 | 10370.28 | 10228.34 | 0 |
| 1730322000 | 10179.11 | 70.99 | 0.70 | 10151.96 | 10239.37 | 10105.28 | 0 |
| 1730235600 | 10108.12 | -169.19 | -1.65 | 10257.11 | 10262.26 | 10084.96 | 0 |
| 1730149200 | 10277.31 | -111.51 | -1.07 | 10121.14 | 10296.17 | 10119.96 | 0 |
| 1729890000 | 10388.82 | 1.87 | 0.02 | 10458.25 | 10494.16 | 10343.96 | 0 |
| 1729803600 | 10386.95 | 21.68 | 0.21 | 10409.48 | 10443.1 | 10282.29 | 0 |
| 1729717200 | 10365.27 | -104.73 | -1.00 | 10438.13 | 10450.54 | 10276.94 | 0 |
| 1729630800 | 10470 | 6.27 | 0.06 | 10519.7 | 10527.11 | 10444.74 | 0 |
| 1729544400 | 10463.73 | -66.31 | -0.63 | 10605.43 | 10624.56 | 10443.22 | 0 |
| 1729285200 | 10530.04 | -46.34 | -0.44 | 10571.81 | 10573.17 | 10440.21 | 0 |
