Hot Features
프리미엄
DJ US Financial Services Sector Total Stock Market Index USD (DWCGFN)
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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 23212.49 | -156.88 | -0.67 | 23462.97 | 23462.97 | 23201.21 | 0 |
| 1738274400 | 23369.37 | 271.4 | 1.17 | 23264.27 | 23497.62 | 23208.8 | 0 |
| 1738188000 | 23097.97 | 0.17 | 0.00 | 23061.17 | 23231.72 | 23025.85 | 0 |
| 1738101600 | 23097.8 | 48.5 | 0.21 | 23018.54 | 23173.65 | 22919.91 | 0 |
| 1738015200 | 23049.3 | 105.16 | 0.46 | 22796.05 | 23053.68 | 22705.7 | 0 |
| 1737756000 | 22944.14 | 71.1 | 0.31 | 22789.21 | 22994.14 | 22789.21 | 0 |
| 1737669600 | 22873.04 | 192.9 | 0.85 | 22679.32 | 22896.36 | 22677.73 | 0 |
| 1737583200 | 22680.14 | -29.07 | -0.13 | 22751.03 | 22760.16 | 22555.79 | 0 |
| 1737496800 | 22709.21 | 248.17 | 1.10 | 22562.09 | 22724.55 | 22562.09 | 0 |
| 1737151200 | 22461.04 | 204.35 | 0.92 | 22313.23 | 22529.87 | 22269.65 | 0 |
| 1737064800 | 22256.69 | 194.08 | 0.88 | 22110.08 | 22263.5 | 22100.06 | 0 |
| 1736978400 | 22062.61 | 629.31 | 2.94 | 21792.25 | 22095.65 | 21792.25 | 0 |
| 1736892000 | 21433.3 | 253.15 | 1.20 | 21313.37 | 21469.65 | 21235.9 | 0 |
| 1736805600 | 21180.15 | 57.09 | 0.27 | 20962.96 | 21190.07 | 20957.31 | 0 |
| 1736546400 | 21123.06 | -566.49 | -2.61 | 21547.43 | 21547.43 | 21072.94 | 0 |
| 1736373600 | 21689.55 | 76.24 | 0.35 | 21584.33 | 21696.27 | 21496.68 | 0 |
| 1736287200 | 21613.31 | -182.76 | -0.84 | 21847.97 | 21868.12 | 21524.93 | 0 |
| 1736200800 | 21796.07 | -79.57 | -0.36 | 21968.24 | 22004.14 | 21771.54 | 0 |
| 1735941600 | 21875.64 | 166.31 | 0.77 | 21783.57 | 21884.35 | 21643.37 | 0 |
| 1735855200 | 21709.33 | -31.69 | -0.15 | 21846.57 | 21965.79 | 21569.42 | 0 |
| 1735682400 | 21741.02 | -3.27 | -0.02 | 21817.05 | 21865.62 | 21683.72 | 0 |
| 1735596000 | 21744.29 | -233.89 | -1.06 | 21765.56 | 21853.55 | 21563.21 | 0 |
| 1735336800 | 21978.18 | -212.77 | -0.96 | 22049.59 | 22189.07 | 21880.38 | 0 |
| 1735250400 | 22190.95 | 46.52 | 0.21 | 22065.14 | 22205.66 | 22031.29 | 0 |
| 1735077600 | 22144.43 | 283.44 | 1.30 | 21906.22 | 22145.9 | 21878.38 | 0 |
| 1734991200 | 21860.99 | 65.59 | 0.30 | 21712 | 21879.88 | 21621.68 | 0 |
| 1734732000 | 21795.4 | 274.56 | 1.28 | 21420.56 | 21979.53 | 21383.54 | 0 |
| 1734645600 | 21520.84 | 82.08 | 0.38 | 21650.9 | 21844.1 | 21513.31 | 0 |
| 1734559200 | 21438.76 | -733.72 | -3.31 | 22199.07 | 22274.62 | 21433.96 | 0 |
| 1734472800 | 22172.48 | -155.56 | -0.70 | 22250.43 | 22252.8 | 22104.98 | 0 |
| 1734386400 | 22328.04 | 29.28 | 0.13 | 22347.41 | 22415.05 | 22304.95 | 0 |
| 1734127200 | 22298.76 | -99.08 | -0.44 | 22452.04 | 22486.84 | 22291.05 | 0 |
| 1734040800 | 22397.84 | -75.94 | -0.34 | 22495.46 | 22537.41 | 22387.57 | 0 |
| 1733954400 | 22473.78 | 150.93 | 0.68 | 22411.07 | 22502.29 | 22351.86 | 0 |
| 1733868000 | 22322.85 | 47.28 | 0.21 | 22269.49 | 22409.85 | 22188.59 | 0 |
| 1733781600 | 22275.57 | -288.77 | -1.28 | 22629.76 | 22635.01 | 22267.81 | 0 |
| 1733522400 | 22564.34 | 71.69 | 0.32 | 22520.97 | 22602.52 | 22485.1 | 0 |
| 1733436000 | 22492.65 | 13.92 | 0.06 | 22509.13 | 22649.35 | 22485.4 | 0 |
| 1733349600 | 22478.73 | -39.19 | -0.17 | 22509.47 | 22519.98 | 22392.08 | 0 |
| 1733263200 | 22517.92 | -132.01 | -0.58 | 22738.25 | 22748.78 | 22509.38 | 0 |
| 1733176800 | 22649.93 | -178.26 | -0.78 | 22882.38 | 22915.96 | 22608.42 | 0 |
| 1732917600 | 22828.19 | 31.76 | 0.14 | 22887.58 | 22932.11 | 22818 | 0 |
| 1732744800 | 22796.43 | 88.17 | 0.39 | 22756.68 | 22955.98 | 22756.68 | 0 |
| 1732658400 | 22708.26 | 2.34 | 0.01 | 22681.56 | 22749.11 | 22548.1 | 0 |
| 1732572000 | 22705.92 | 157.5 | 0.70 | 22690.59 | 22799.83 | 22637.26 | 0 |
| 1732312800 | 22548.42 | 229.53 | 1.03 | 22333.61 | 22562.19 | 22333.61 | 0 |
| 1732226400 | 22318.89 | 239.45 | 1.08 | 22165.52 | 22415.43 | 22095.52 | 0 |
| 1732140000 | 22079.44 | -82.07 | -0.37 | 22220.35 | 22269.7 | 21963.81 | 0 |
| 1732053600 | 22161.51 | -76.77 | -0.35 | 22080.51 | 22229.41 | 22013.85 | 0 |
| 1731967200 | 22238.28 | 94.67 | 0.43 | 22124.45 | 22267.36 | 22075.1 | 0 |
| 1731708000 | 22143.61 | 72.32 | 0.33 | 22049.53 | 22172.97 | 22035.24 | 0 |
| 1731621600 | 22071.29 | -37.94 | -0.17 | 22173.87 | 22222.76 | 22053.29 | 0 |
| 1731535200 | 22109.23 | -68.88 | -0.31 | 22222.49 | 22282.91 | 22088.45 | 0 |
| 1731448800 | 22178.11 | -157.17 | -0.70 | 22257.01 | 22295.54 | 22104.67 | 0 |
| 1731362400 | 22335.28 | 401.18 | 1.83 | 22195.26 | 22413.82 | 22183.32 | 0 |
| 1731103200 | 21934.1 | 195.87 | 0.90 | 21826.31 | 22062.97 | 21760.46 | 0 |
| 1731016800 | 21738.23 | -276.77 | -1.26 | 21970.38 | 21970.38 | 21705.55 | 0 |
| 1730930400 | 22015 | 1 | 5.86 | 21717.36 | 22053.93 | 21610.34 | 0 |
| 1730844000 | 20796.78 | 247.78 | 1.21 | 20573.21 | 20801 | 20565.04 | 0 |
| 1730757600 | 20549 | -134.44 | -0.65 | 20652.22 | 20676.7 | 20430.98 | 0 |
| 1730494800 | 20683.44 | 57.4 | 0.28 | 20650.97 | 20834.46 | 20619.23 | 0 |
