Hot Features
프리미엄
DJ US Total Stock Market Total Return Net (DWCFNT)
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 |
|---|---|---|---|---|---|---|---|
| 1741726800 | 20642.2 | -131.81 | -0.63 | 20730.01 | 20880.49 | 20473.86 | 0 |
| 1741640400 | 20774.01 | -596.97 | -2.79 | 21082.93 | 21117.71 | 20590 | 0 |
| 1741384800 | 21370.98 | 112.8 | 0.53 | 21193.93 | 21417.78 | 20966.55 | 0 |
| 1741298400 | 21258.18 | -410.07 | -1.89 | 21384.84 | 21548.77 | 21159.84 | 0 |
| 1741212000 | 21668.25 | 247.94 | 1.16 | 21419.89 | 21727.83 | 21292.77 | 0 |
| 1741125600 | 21420.31 | -264.88 | -1.22 | 21493.7 | 21748.77 | 21218.22 | 0 |
| 1741039200 | 21685.19 | -412.22 | -1.87 | 22169.42 | 22222.4 | 21545.25 | 0 |
| 1740780000 | 22097.41 | 340.08 | 1.56 | 21748.62 | 22113.16 | 21674.86 | 0 |
| 1740693600 | 21757.33 | -347.12 | -1.57 | 22203.08 | 22237.46 | 21750.74 | 0 |
| 1740607200 | 22104.45 | 12.53 | 0.06 | 22163.61 | 22306.69 | 22020.68 | 0 |
| 1740520800 | 22091.92 | -114.21 | -0.51 | 22197.22 | 22238.64 | 21915.63 | 0 |
| 1740434400 | 22206.13 | -118.82 | -0.53 | 22391.41 | 22429.17 | 22167.29 | 0 |
| 1740175200 | 22324.95 | -427.1 | -1.88 | 22751.09 | 22753.42 | 22304.9 | 0 |
| 1740088800 | 22752.05 | -121.12 | -0.53 | 22818.95 | 22829.83 | 22628.36 | 0 |
| 1740002400 | 22873.17 | 26.73 | 0.12 | 22793.04 | 22893.92 | 22764.54 | 0 |
| 1739916000 | 22846.44 | 63.42 | 0.28 | 22821.78 | 22846.61 | 22732.97 | 0 |
| 1739570400 | 22783.02 | 5.63 | 0.02 | 22798.68 | 22832.31 | 22752.35 | 0 |
| 1739484000 | 22777.39 | 238.53 | 1.06 | 22594.42 | 22783.61 | 22546.34 | 0 |
| 1739397600 | 22538.86 | -67.64 | -0.30 | 22390.58 | 22581.13 | 22354.29 | 0 |
| 1739311200 | 22606.5 | -15.74 | -0.07 | 22530.43 | 22633.53 | 22530.43 | 0 |
| 1739224800 | 22622.24 | 144.27 | 0.64 | 22596.82 | 22651.86 | 22546.97 | 0 |
| 1738965600 | 22477.97 | -212.01 | -0.93 | 22705.15 | 22757.32 | 22454.55 | 0 |
| 1738879200 | 22689.98 | 67.5 | 0.30 | 22683 | 22690.99 | 22549.29 | 0 |
| 1738792800 | 22622.48 | 105.61 | 0.47 | 22479.3 | 22626.15 | 22414.21 | 0 |
| 1738706400 | 22516.87 | 165.07 | 0.74 | 22352.46 | 22531.39 | 22340.6 | 0 |
| 1738620000 | 22351.8 | -179.05 | -0.79 | 22153.37 | 22454.06 | 22079.59 | 0 |
| 1738360800 | 22530.85 | -118.14 | -0.52 | 22745.06 | 22830.73 | 22496.9 | 0 |
| 1738274400 | 22648.99 | 135.92 | 0.60 | 22605.8 | 22713.29 | 22499.95 | 0 |
| 1738188000 | 22513.07 | -99.4 | -0.44 | 22578.33 | 22607.24 | 22409.7 | 0 |
| 1738101600 | 22612.47 | 202.72 | 0.90 | 22458.53 | 22641.95 | 22347.84 | 0 |
| 1738015200 | 22409.75 | -335.6 | -1.48 | 22261.41 | 22450.94 | 22248.66 | 0 |
| 1737756000 | 22745.35 | -60.48 | -0.27 | 22816.14 | 22841.61 | 22700.65 | 0 |
| 1737669600 | 22805.83 | 115.61 | 0.51 | 22650.07 | 22805.88 | 22644.48 | 0 |
| 1737583200 | 22690.22 | 113.08 | 0.50 | 22696.31 | 22744.75 | 22666.91 | 0 |
| 1737496800 | 22577.14 | 219.56 | 0.98 | 22471.25 | 22583.65 | 22407.13 | 0 |
| 1737151200 | 22357.58 | 212.08 | 0.96 | 22379.6 | 22424.41 | 22301.44 | 0 |
| 1737064800 | 22145.5 | -22.47 | -0.10 | 22214.65 | 22235.36 | 22109.58 | 0 |
| 1736978400 | 22167.97 | 399.05 | 1.83 | 22084 | 22211.31 | 22049.86 | 0 |
| 1736892000 | 21768.92 | 52.44 | 0.24 | 21832.05 | 21867.52 | 21623.91 | 0 |
| 1736805600 | 21716.48 | 37.68 | 0.17 | 21483.55 | 21725.06 | 21474.37 | 0 |
| 1736546400 | 21678.8 | -340.9 | -1.55 | 21868.99 | 21870.33 | 21602.96 | 0 |
| 1736373600 | 22019.7 | 25.89 | 0.12 | 21971.93 | 22054.7 | 21850.75 | 0 |
| 1736287200 | 21993.81 | -248.63 | -1.12 | 22324.07 | 22336.73 | 21919.86 | 0 |
| 1736200800 | 22242.44 | 119.93 | 0.54 | 22287.08 | 22414.13 | 22189.95 | 0 |
| 1735941600 | 22122.51 | 291.19 | 1.33 | 21934.43 | 22143.61 | 21907.17 | 0 |
| 1735855200 | 21831.32 | -34.28 | -0.16 | 21980.8 | 22078.69 | 21689.29 | 0 |
| 1735682400 | 21865.6 | -86.06 | -0.39 | 22012.89 | 22047.83 | 21816.7 | 0 |
| 1735596000 | 21951.66 | -233.14 | -1.05 | 21945.36 | 22073.27 | 21800.02 | 0 |
| 1735336800 | 22184.8 | -253.72 | -1.13 | 22299.27 | 22309.27 | 22041.98 | 0 |
| 1735250400 | 22438.52 | 6.12 | 0.03 | 22358.38 | 22475.31 | 22312.77 | 0 |
| 1735077600 | 22432.4 | 241.14 | 1.09 | 22225.87 | 22432.62 | 22218.24 | 0 |
| 1734991200 | 22191.26 | 136.03 | 0.62 | 22061.87 | 22204.11 | 21936.15 | 0 |
| 1734732000 | 22055.23 | 242.49 | 1.11 | 21680.06 | 22241.65 | 21680.06 | 0 |
| 1734645600 | 21812.74 | -24.66 | -0.11 | 22010.73 | 22088.07 | 21809.54 | 0 |
| 1734559200 | 21837.4 | -707.9 | -3.14 | 22548.4 | 22611.18 | 21819.61 | 0 |
| 1734472800 | 22545.3 | -110.55 | -0.49 | 22551.59 | 22576.75 | 22491.25 | 0 |
| 1734386400 | 22655.85 | 94.11 | 0.42 | 22610 | 22698.89 | 22600.32 | 0 |
| 1734127200 | 22561.74 | -11.55 | -0.05 | 22635.02 | 22663.97 | 22500.42 | 0 |
| 1734040800 | 22573.29 | -132.77 | -0.58 | 22666.75 | 22685.17 | 22573.29 | 0 |
