Hot Features
프리미엄
DJ US Forestry and Paper Total Stock Market (DWCFRP)
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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 3583.53 | 35.35 | 1.00 | 3546.17 | 3605.96 | 3456.29 | 0 |
| 1744318800 | 3548.18 | -170.08 | -4.57 | 3611.4 | 3644.12 | 3460.05 | 0 |
| 1744232400 | 3718.26 | 362.74 | 10.81 | 3316.38 | 3764.41 | 3278.04 | 0 |
| 1744146000 | 3355.52 | -107.64 | -3.11 | 3573.85 | 3592.09 | 3316.11 | 0 |
| 1744059600 | 3463.16 | -97.41 | -2.74 | 3439.48 | 3639.01 | 3335.59 | 0 |
| 1743800400 | 3560.57 | -108.51 | -2.96 | 3497.97 | 3596.69 | 3411.41 | 0 |
| 1743714000 | 3669.08 | -298.84 | -7.53 | 3831.71 | 3889.16 | 3657.28 | 0 |
| 1743627600 | 3967.92 | 93.56 | 2.41 | 3864.37 | 3971.51 | 3864.37 | 0 |
| 1743541200 | 3874.36 | -21.24 | -0.55 | 3895.9 | 3950.76 | 3859.16 | 0 |
| 1743454800 | 3895.6 | 10.78 | 0.28 | 3836.62 | 3929.42 | 3808.49 | 0 |
| 1743195600 | 3884.82 | -70.44 | -1.78 | 3953.91 | 3959.84 | 3864.88 | 0 |
| 1743109200 | 3955.26 | -24.72 | -0.62 | 3960.64 | 4008.89 | 3929.22 | 0 |
| 1743022800 | 3979.98 | -32.57 | -0.81 | 4019.19 | 4043.37 | 3956.54 | 0 |
| 1742936400 | 4012.55 | 27.89 | 0.70 | 3993.41 | 4016.95 | 3963.82 | 0 |
| 1742850000 | 3984.66 | 88.64 | 2.28 | 3963.64 | 3997.58 | 3937.04 | 0 |
| 1742590800 | 3896.02 | -34.44 | -0.88 | 3883.78 | 3912.39 | 3838.86 | 0 |
| 1742504400 | 3930.46 | -30.52 | -0.77 | 3923.86 | 3976.84 | 3908.36 | 0 |
| 1742418000 | 3960.98 | 51.3 | 1.31 | 3911.9 | 3994 | 3911.9 | 0 |
| 1742331600 | 3909.68 | -19.86 | -0.51 | 3925.68 | 3934.37 | 3895.06 | 0 |
| 1742245200 | 3929.54 | 61.71 | 1.60 | 3886.81 | 3965.15 | 3871.34 | 0 |
| 1741986000 | 3867.83 | 98.14 | 2.60 | 3807.07 | 3872.97 | 3801.25 | 0 |
| 1741899600 | 3769.69 | -103.42 | -2.67 | 3874.09 | 3890.9 | 3743.62 | 0 |
| 1741813200 | 3873.11 | 26.93 | 0.70 | 3903.4 | 3930.85 | 3837.76 | 0 |
| 1741726800 | 3846.18 | 32.18 | 0.84 | 3831.65 | 3909.5 | 3802.86 | 0 |
| 1741640400 | 3814 | -140.69 | -3.56 | 3911.72 | 3981.16 | 3807.98 | 0 |
| 1741384800 | 3954.69 | -42.1 | -1.05 | 3999.41 | 4027.9 | 3868.37 | 0 |
| 1741298400 | 3996.79 | -95.06 | -2.32 | 4050.15 | 4064.51 | 3978.3 | 0 |
| 1741212000 | 4091.85 | 66.74 | 1.66 | 4042 | 4107.52 | 4023.48 | 0 |
| 1741125600 | 4025.11 | -106.46 | -2.58 | 4061.99 | 4099.25 | 3948.25 | 0 |
| 1741039200 | 4131.57 | -93.79 | -2.22 | 4235.85 | 4328.52 | 4123.31 | 0 |
| 1740780000 | 4225.36 | 17.36 | 0.41 | 4209.83 | 4251.79 | 4169.9 | 0 |
| 1740693600 | 4208 | -24.39 | -0.58 | 4207.65 | 4251.66 | 4179.07 | 0 |
| 1740607200 | 4232.39 | -7.35 | -0.17 | 4249.37 | 4341.82 | 4211.26 | 0 |
| 1740520800 | 4239.74 | 86.5 | 2.08 | 4159.7299 | 4263.24 | 4140.99 | 0 |
| 1740434400 | 4153.24 | -25.19 | -0.60 | 4190.45 | 4226.68 | 4116.3 | 0 |
| 1740175200 | 4178.43 | -69.97 | -1.65 | 4295.26 | 4334.42 | 4149.06 | 0 |
| 1740088800 | 4248.4 | -41.72 | -0.97 | 4281.76 | 4334.25 | 4247.33 | 0 |
| 1740002400 | 4290.12 | -323.98 | -7.02 | 4430.85 | 4472.33 | 4200.91 | 0 |
| 1739916000 | 4614.1 | 37.19 | 0.81 | 4567.5 | 4616.46 | 4518.92 | 0 |
| 1739570400 | 4576.91 | -15.42 | -0.34 | 4584.55 | 4616.2 | 4514.4 | 0 |
| 1739484000 | 4592.33 | 64.56 | 1.43 | 4552.64 | 4643.8 | 4542.24 | 0 |
| 1739397600 | 4527.77 | -157.86 | -3.37 | 4615.56 | 4623.97 | 4445.4799 | 0 |
| 1739311200 | 4685.63 | -10.35 | -0.22 | 4645.86 | 4724.77 | 4645.86 | 0 |
| 1739224800 | 4695.9799 | -18.46 | -0.39 | 4742.52 | 4745.31 | 4689.1 | 0 |
| 1738965600 | 4714.4399 | -96.05 | -2.00 | 4802.4399 | 4807.45 | 4711.09 | 0 |
| 1738879200 | 4810.49 | 4.19 | 0.09 | 4863.58 | 4868.74 | 4750.01 | 0 |
| 1738792800 | 4806.3 | 70.11 | 1.48 | 4735.35 | 4833.67 | 4732.12 | 0 |
| 1738706400 | 4736.1899 | -31.39 | -0.66 | 4766.2 | 4772.04 | 4700.22 | 0 |
| 1738620000 | 4767.58 | -26.83 | -0.56 | 4650.09 | 4808.72 | 4627.75 | 0 |
| 1738360800 | 4794.41 | -50.49 | -1.04 | 4837.63 | 4888.85 | 4792.3 | 0 |
| 1738274400 | 4844.9 | 101.3 | 2.14 | 4767.65 | 4876.54 | 4766.61 | 0 |
| 1738188000 | 4743.6 | 23.32 | 0.49 | 4709.14 | 4759.43 | 4706.64 | 0 |
| 1738101600 | 4720.28 | 6.09 | 0.13 | 4681.51 | 4726.65 | 4634.68 | 0 |
| 1738015200 | 4714.1899 | -27.91 | -0.59 | 4697.54 | 4771.75 | 4681.33 | 0 |
| 1737756000 | 4742.1 | 1.71 | 0.04 | 4751.62 | 4771.95 | 4706.79 | 0 |
| 1737669600 | 4740.39 | -16.68 | -0.35 | 4748.01 | 4771.64 | 4702.42 | 0 |
| 1737583200 | 4757.07 | -56.06 | -1.16 | 4823.17 | 4825.1899 | 4738.49 | 0 |
| 1737496800 | 4813.13 | 126.88 | 2.71 | 4757.39 | 4827.54 | 4751.03 | 0 |
| 1737151200 | 4686.25 | -25.64 | -0.54 | 4777.95 | 4798.96 | 4669.79 | 0 |
| 1737064800 | 4711.89 | 17.59 | 0.37 | 4692.35 | 4728.95 | 4660.57 | 0 |
| 1736978400 | 4694.3 | 165.34 | 3.65 | 4647.21 | 4705.04 | 4642.38 | 0 |
| 1736892000 | 4528.96 | 95.66 | 2.16 | 4522.2299 | 4569.47 | 4507.21 | 0 |
| 1736805600 | 4433.3 | 49.52 | 1.13 | 4365.28 | 4468.84 | 4356.9799 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
