Hot Features
프리미엄
DJ US Food Products Total Stock Market (DWCFOD)
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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 5789.59 | -50.64 | -0.87 | 5846.15 | 5906.92 | 5785.31 | 0 |
| 1739484000 | 5840.2299 | 64.19 | 1.11 | 5776.6 | 5845.6 | 5754.16 | 0 |
| 1739397600 | 5776.04 | -46.79 | -0.80 | 5722.95 | 5798.83 | 5720.52 | 0 |
| 1739311200 | 5822.83 | 112.31 | 1.97 | 5703.5 | 5825.95 | 5691.1899 | 0 |
| 1739224800 | 5710.52 | -46.51 | -0.81 | 5755.31 | 5755.31 | 5680 | 0 |
| 1738965600 | 5757.03 | 31.41 | 0.55 | 5747.27 | 5762.88 | 5722.61 | 0 |
| 1738879200 | 5725.62 | 38.13 | 0.67 | 5770.15 | 5780.85 | 5707.32 | 0 |
| 1738792800 | 5687.49 | 35.95 | 0.64 | 5586.79 | 5690.84 | 5584.6899 | 0 |
| 1738706400 | 5651.54 | -86.72 | -1.51 | 5706.14 | 5707.78 | 5626.95 | 0 |
| 1738620000 | 5738.26 | -37.88 | -0.66 | 5750.43 | 5783.2 | 5680.55 | 0 |
| 1738360800 | 5776.14 | -67.24 | -1.15 | 5782.71 | 5826.27 | 5769.24 | 0 |
| 1738274400 | 5843.38 | 82.6 | 1.43 | 5797.07 | 5851.63 | 5773.53 | 0 |
| 1738188000 | 5760.78 | 13.63 | 0.24 | 5753.85 | 5797.08 | 5746.81 | 0 |
| 1738101600 | 5747.15 | -120.64 | -2.06 | 5853.5 | 5887.26 | 5735.49 | 0 |
| 1738015200 | 5867.79 | 114.28 | 1.99 | 5828.06 | 5932.04 | 5828.06 | 0 |
| 1737756000 | 5753.51 | 32.39 | 0.57 | 5712.25 | 5763.32 | 5707.83 | 0 |
| 1737669600 | 5721.12 | 33.92 | 0.60 | 5682.27 | 5724.42 | 5669.61 | 0 |
| 1737583200 | 5687.2 | -83.42 | -1.45 | 5750.76 | 5769.49 | 5684.13 | 0 |
| 1737496800 | 5770.62 | 32.11 | 0.56 | 5741.09 | 5802.87 | 5735.86 | 0 |
| 1737151200 | 5738.51 | 8.69 | 0.15 | 5749.96 | 5771.95 | 5735.14 | 0 |
| 1737064800 | 5729.82 | 82.4 | 1.46 | 5619.46 | 5737.18 | 5614.16 | 0 |
| 1736978400 | 5647.42 | -36.71 | -0.65 | 5715.15 | 5731.29 | 5637.59 | 0 |
| 1736892000 | 5684.13 | 12.84 | 0.23 | 5666.42 | 5689.25 | 5643.58 | 0 |
| 1736805600 | 5671.29 | 37.63 | 0.67 | 5650.4799 | 5701.07 | 5616.99 | 0 |
| 1736546400 | 5633.66 | -170.69 | -2.94 | 5748.67 | 5777.37 | 5623.36 | 0 |
| 1736373600 | 5804.35 | -17.44 | -0.30 | 5811.4799 | 5814.64 | 5752.82 | 0 |
| 1736287200 | 5821.79 | -38.35 | -0.65 | 5860.74 | 5912.36 | 5818.45 | 0 |
| 1736200800 | 5860.14 | -148.43 | -2.47 | 5986.29 | 5989.95 | 5856.86 | 0 |
| 1735941600 | 6008.57 | 15.72 | 0.26 | 6006.03 | 6034.81 | 5973.72 | 0 |
| 1735855200 | 5992.85 | -7.63 | -0.13 | 6025.72 | 6042.3 | 5976.76 | 0 |
| 1735682400 | 6000.4799 | 34.83 | 0.58 | 5965.55 | 6004.07 | 5957.07 | 0 |
| 1735596000 | 5965.65 | -63.72 | -1.06 | 6015.93 | 6018.21 | 5941.51 | 0 |
| 1735336800 | 6029.37 | 16.1 | 0.27 | 5991.25 | 6044.68 | 5991.25 | 0 |
| 1735250400 | 6013.27 | 1.32 | 0.02 | 5992.57 | 6036.4399 | 5992.57 | 0 |
| 1735077600 | 6011.95 | 35.96 | 0.60 | 5964 | 6012.74 | 5958.37 | 0 |
| 1734991200 | 5975.99 | -7.02 | -0.12 | 5963.57 | 5991.47 | 5932.01 | 0 |
| 1734732000 | 5983.01 | 17.15 | 0.29 | 5967.9 | 6037.22 | 5963.55 | 0 |
| 1734645600 | 5965.86 | -94.18 | -1.55 | 5995.2299 | 6038.6899 | 5963.4 | 0 |
| 1734559200 | 6060.04 | -148.75 | -2.40 | 6129.92 | 6147.1 | 6057.35 | 0 |
| 1734472800 | 6208.79 | -4.93 | -0.08 | 6189.39 | 6268.61 | 6181.68 | 0 |
| 1734386400 | 6213.72 | -55.02 | -0.88 | 6260.22 | 6303.3 | 6213.03 | 0 |
| 1734127200 | 6268.74 | -2.63 | -0.04 | 6264.88 | 6289.91 | 6226.86 | 0 |
| 1734040800 | 6271.37 | 14.72 | 0.24 | 6257.07 | 6291.1899 | 6231.25 | 0 |
| 1733954400 | 6256.65 | -22.91 | -0.36 | 6317.38 | 6329.57 | 6250.45 | 0 |
| 1733868000 | 6279.56 | -3.3 | -0.05 | 6272.2299 | 6315.71 | 6217.7 | 0 |
| 1733781600 | 6282.86 | 68.45 | 1.10 | 6215.4 | 6369.75 | 6214.5 | 0 |
| 1733522400 | 6214.41 | -37.1 | -0.59 | 6266.4 | 6281.31 | 6210.77 | 0 |
| 1733436000 | 6251.51 | 0.94 | 0.02 | 6241.7299 | 6256.56 | 6208.91 | 0 |
| 1733349600 | 6250.57 | -91.76 | -1.45 | 6291.84 | 6297.18 | 6228.27 | 0 |
| 1733263200 | 6342.33 | -29.47 | -0.46 | 6368.79 | 6372.01 | 6333.28 | 0 |
| 1733176800 | 6371.8 | 22.82 | 0.36 | 6342.59 | 6380.21 | 6300.3 | 0 |
| 1732917600 | 6348.9799 | 14.59 | 0.23 | 6331.86 | 6359.72 | 6326.46 | 0 |
| 1732744800 | 6334.39 | 5.06 | 0.08 | 6358.24 | 6377.09 | 6325.13 | 0 |
| 1732658400 | 6329.33 | 17.74 | 0.28 | 6320.28 | 6345.04 | 6301.72 | 0 |
| 1732572000 | 6311.59 | 37.46 | 0.60 | 6302.51 | 6344.22 | 6300.81 | 0 |
| 1732312800 | 6274.13 | 24.09 | 0.39 | 6266.83 | 6298.13 | 6249.04 | 0 |
| 1732226400 | 6250.04 | 49.96 | 0.81 | 6197.3 | 6252.29 | 6168.65 | 0 |
| 1732140000 | 6200.08 | 63.98 | 1.04 | 6136.89 | 6201.9 | 6128.36 | 0 |
| 1732053600 | 6136.1 | -3.83 | -0.06 | 6119.9799 | 6148.47 | 6086.42 | 0 |
| 1731967200 | 6139.93 | 3.88 | 0.06 | 6156.95 | 6178.63 | 6135.51 | 0 |
