Hot Features
프리미엄
DJ US Food Retailers and Wholesalers Total Stock Market (DWCFRW)
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 |
|---|---|---|---|---|---|---|---|
| 1741125600 | 10652.29 | -97.83 | -0.91 | 10694.05 | 10787.55 | 10633.49 | 0 |
| 1741039200 | 10750.12 | -205.63 | -1.88 | 10968.53 | 10980.17 | 10696.68 | 0 |
| 1740780000 | 10955.75 | 173.98 | 1.61 | 10816.39 | 10958.55 | 10816.39 | 0 |
| 1740693600 | 10781.77 | -80.83 | -0.74 | 10889.31 | 10928.77 | 10775.77 | 0 |
| 1740607200 | 10862.6 | -137.21 | -1.25 | 10848.99 | 10997.81 | 10832.76 | 0 |
| 1740520800 | 10999.81 | 68.4 | 0.63 | 10959.77 | 11021.57 | 10928.32 | 0 |
| 1740434400 | 10931.41 | 15.77 | 0.14 | 10865.17 | 10959.65 | 10850.27 | 0 |
| 1740175200 | 10915.64 | -183.31 | -1.65 | 10983.43 | 11001.63 | 10834.46 | 0 |
| 1740088800 | 11098.95 | -119.69 | -1.07 | 11126.6 | 11203.1 | 11064.45 | 0 |
| 1740002400 | 11218.64 | 112.22 | 1.01 | 11123.28 | 11257.75 | 11108.67 | 0 |
| 1739916000 | 11106.42 | -114.11 | -1.02 | 11231.07 | 11235.59 | 11096.1 | 0 |
| 1739570400 | 11220.53 | -80.93 | -0.72 | 11307.65 | 11314.87 | 11220.02 | 0 |
| 1739484000 | 11301.46 | 162.11 | 1.46 | 11161.48 | 11309.18 | 11099.19 | 0 |
| 1739397600 | 11139.35 | 118.58 | 1.08 | 10952.1 | 11150.29 | 10952.1 | 0 |
| 1739311200 | 11020.77 | -54.9 | -0.50 | 11055.54 | 11062.55 | 10976.67 | 0 |
| 1739224800 | 11075.67 | 34.06 | 0.31 | 11057.43 | 11076.32 | 11011.02 | 0 |
| 1738965600 | 11041.61 | -68.48 | -0.62 | 11129.03 | 11130.87 | 11015.23 | 0 |
| 1738879200 | 11110.09 | -26.92 | -0.24 | 11201.18 | 11205.13 | 11068.49 | 0 |
| 1738792800 | 11137.01 | 90.84 | 0.82 | 11045.22 | 11151.89 | 10993 | 0 |
| 1738706400 | 11046.17 | 100.02 | 0.91 | 10961.89 | 11087.04 | 10945.24 | 0 |
| 1738620000 | 10946.15 | 47.92 | 0.44 | 10742.04 | 11047.83 | 10720.71 | 0 |
| 1738360800 | 10898.23 | -10.06 | -0.09 | 10890.48 | 10980.05 | 10868.02 | 0 |
| 1738274400 | 10908.29 | 73.4 | 0.68 | 10906.5 | 10962.9 | 10863.22 | 0 |
| 1738188000 | 10834.89 | 86.31 | 0.80 | 10782.41 | 10886.03 | 10770.45 | 0 |
| 1738101600 | 10748.58 | -137.97 | -1.27 | 10791.31 | 10843.98 | 10721.1 | 0 |
| 1738015200 | 10886.55 | 230.61 | 2.16 | 10669.05 | 10888.68 | 10667.02 | 0 |
| 1737756000 | 10655.94 | 88.07 | 0.83 | 10539.34 | 10660.18 | 10524.42 | 0 |
| 1737669600 | 10567.87 | 22.1 | 0.21 | 10507.67 | 10582.89 | 10493.77 | 0 |
| 1737583200 | 10545.77 | -59.52 | -0.56 | 10605.63 | 10616.82 | 10507.51 | 0 |
| 1737496800 | 10605.29 | 153.94 | 1.47 | 10514.33 | 10607.28 | 10509.76 | 0 |
| 1737151200 | 10451.35 | -30.12 | -0.29 | 10521.71 | 10534.86 | 10419.74 | 0 |
| 1737064800 | 10481.47 | -15.11 | -0.14 | 10509.43 | 10528.99 | 10407.24 | 0 |
| 1736978400 | 10496.58 | -42.94 | -0.41 | 10649.33 | 10671.7 | 10492.66 | 0 |
| 1736892000 | 10539.52 | 81.18 | 0.78 | 10506.59 | 10557.67 | 10457.75 | 0 |
| 1736805600 | 10458.34 | 60.71 | 0.58 | 10369.93 | 10470.75 | 10344.95 | 0 |
| 1736546400 | 10397.63 | -103 | -0.98 | 10417.61 | 10468.6 | 10392.77 | 0 |
| 1736373600 | 10500.63 | 66.58 | 0.64 | 10446.83 | 10502.11 | 10339.34 | 0 |
| 1736287200 | 10434.05 | -96.27 | -0.91 | 10558.57 | 10599.27 | 10396.82 | 0 |
| 1736200800 | 10530.32 | -57.96 | -0.55 | 10589.88 | 10639.58 | 10514.36 | 0 |
| 1735941600 | 10588.28 | 27.09 | 0.26 | 10564.33 | 10608.15 | 10496.19 | 0 |
| 1735855200 | 10561.19 | 63.96 | 0.61 | 10550 | 10645.75 | 10535.12 | 0 |
| 1735682400 | 10497.23 | -5.42 | -0.05 | 10535.37 | 10584.88 | 10481.57 | 0 |
| 1735596000 | 10502.65 | -118.98 | -1.12 | 10559.22 | 10573.18 | 10440.79 | 0 |
| 1735336800 | 10621.63 | -80.68 | -0.75 | 10618.77 | 10702.87 | 10587.49 | 0 |
| 1735250400 | 10702.31 | 40.77 | 0.38 | 10624.65 | 10716.14 | 10610.15 | 0 |
| 1735077600 | 10661.54 | 134.86 | 1.28 | 10542.31 | 10661.54 | 10520.89 | 0 |
| 1734991200 | 10526.68 | -74.53 | -0.70 | 10552.28 | 10579.76 | 10428.36 | 0 |
| 1734732000 | 10601.21 | 29.05 | 0.27 | 10560.31 | 10700.65 | 10526.25 | 0 |
| 1734645600 | 10572.16 | -0.11 | -0.00 | 10567.66 | 10673.81 | 10555.48 | 0 |
| 1734559200 | 10572.27 | -192.87 | -1.79 | 10774.94 | 10815.85 | 10567.24 | 0 |
| 1734472800 | 10765.14 | -149.98 | -1.37 | 10849.36 | 10896.5 | 10721.28 | 0 |
| 1734386400 | 10915.12 | -67.39 | -0.61 | 10958.75 | 11029 | 10898.24 | 0 |
| 1734127200 | 10982.51 | -43.11 | -0.39 | 11008.36 | 11050.01 | 10955.61 | 0 |
| 1734040800 | 11025.62 | 71.51 | 0.65 | 11061.18 | 11093.15 | 10992.69 | 0 |
| 1733954400 | 10954.11 | 24.14 | 0.22 | 10946.24 | 11059.32 | 10946.24 | 0 |
| 1733868000 | 10929.97 | 162.53 | 1.51 | 10826.62 | 10946.85 | 10777.53 | 0 |
| 1733781600 | 10767.44 | -182.34 | -1.67 | 10948.17 | 10949.44 | 10766.5 | 0 |
| 1733522400 | 10949.78 | -106.43 | -0.96 | 11016.49 | 11078.41 | 10943.99 | 0 |
| 1733436000 | 11056.21 | 57.59 | 0.52 | 10938.02 | 11079.76 | 10894.23 | 0 |
