Hot Features
프리미엄
DJ US Gas Water and Multiutilities Total Stock Market (DWCGWM)
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 |
|---|---|---|---|---|---|---|---|
| 1741986000 | 4377.13 | 81.66 | 1.90 | 4295.77 | 4382.37 | 4289.35 | 0 |
| 1741899600 | 4295.47 | 16.28 | 0.38 | 4290.25 | 4322.32 | 4271.97 | 0 |
| 1741813200 | 4279.1899 | -33.38 | -0.77 | 4294.88 | 4311.22 | 4270.03 | 0 |
| 1741726800 | 4312.57 | -62.96 | -1.44 | 4378.17 | 4394.4399 | 4308.01 | 0 |
| 1741640400 | 4375.53 | 44.38 | 1.02 | 4330.89 | 4415.53 | 4326.58 | 0 |
| 1741384800 | 4331.15 | 77.88 | 1.83 | 4256.28 | 4343.8 | 4250.66 | 0 |
| 1741298400 | 4253.27 | -58.99 | -1.37 | 4298.81 | 4301.34 | 4229.35 | 0 |
| 1741212000 | 4312.26 | -14.62 | -0.34 | 4300.11 | 4338.25 | 4280.29 | 0 |
| 1741125600 | 4326.88 | -91.33 | -2.07 | 4422.7 | 4428.91 | 4321.92 | 0 |
| 1741039200 | 4418.21 | 52.05 | 1.19 | 4352.76 | 4421.46 | 4352.76 | 0 |
| 1740780000 | 4366.16 | 46.33 | 1.07 | 4349.87 | 4374.6 | 4312.22 | 0 |
| 1740693600 | 4319.83 | -34.63 | -0.80 | 4329.33 | 4361.04 | 4307.06 | 0 |
| 1740607200 | 4354.46 | -3.17 | -0.07 | 4342.17 | 4387.68 | 4327.41 | 0 |
| 1740520800 | 4357.63 | -76.02 | -1.71 | 4350.6 | 4372.04 | 4303.18 | 0 |
| 1740434400 | 4433.65 | 14.84 | 0.34 | 4431.25 | 4459.18 | 4393.7 | 0 |
| 1740175200 | 4418.81 | 50.51 | 1.16 | 4361.6 | 4433.16 | 4361.6 | 0 |
| 1740088800 | 4368.3 | 3.73 | 0.09 | 4351.87 | 4380.12 | 4326.84 | 0 |
| 1740002400 | 4364.57 | 13.89 | 0.32 | 4342 | 4372.97 | 4341.54 | 0 |
| 1739916000 | 4350.68 | 34.7 | 0.80 | 4314.72 | 4360.15 | 4313.4 | 0 |
| 1739570400 | 4315.9799 | -24.75 | -0.57 | 4346.57 | 4373.8 | 4310.6 | 0 |
| 1739484000 | 4340.7299 | 50.34 | 1.17 | 4295.87 | 4349.8 | 4289.58 | 0 |
| 1739397600 | 4290.39 | -7.91 | -0.18 | 4252.41 | 4296.75 | 4237.71 | 0 |
| 1739311200 | 4298.3 | 39.15 | 0.92 | 4249.32 | 4299.46 | 4225.4399 | 0 |
| 1739224800 | 4259.15 | 12.93 | 0.30 | 4247.88 | 4269.09 | 4212.04 | 0 |
| 1738965600 | 4246.22 | -3.28 | -0.08 | 4236.74 | 4260.91 | 4219.03 | 0 |
| 1738879200 | 4249.5 | -1.52 | -0.04 | 4256.85 | 4260.2 | 4223.6899 | 0 |
| 1738792800 | 4251.02 | 42.19 | 1.00 | 4238.5 | 4270.51 | 4223.99 | 0 |
| 1738706400 | 4208.83 | -48.02 | -1.13 | 4222.79 | 4226.49 | 4176.6 | 0 |
| 1738620000 | 4256.85 | 31.42 | 0.74 | 4187.9399 | 4267.63 | 4178.66 | 0 |
| 1738360800 | 4225.43 | -9.44 | -0.22 | 4226.22 | 4248.7 | 4210.84 | 0 |
| 1738274400 | 4234.87 | 64.23 | 1.54 | 4211.45 | 4241.5 | 4204.42 | 0 |
| 1738188000 | 4170.64 | -20.5 | -0.49 | 4193.02 | 4221.41 | 4167.27 | 0 |
| 1738101600 | 4191.14 | -47.59 | -1.12 | 4230.6 | 4243.16 | 4173.03 | 0 |
| 1738015200 | 4238.7299 | 52.06 | 1.24 | 4199.27 | 4241.04 | 4128.36 | 0 |
| 1737756000 | 4186.67 | 4.27 | 0.10 | 4165.65 | 4198.21 | 4165.65 | 0 |
| 1737669600 | 4182.4 | -5.88 | -0.14 | 4199.75 | 4205.81 | 4175.67 | 0 |
| 1737583200 | 4188.28 | -137.73 | -3.18 | 4306.21 | 4310.91 | 4185.51 | 0 |
| 1737496800 | 4326.01 | 45.1 | 1.05 | 4308.2 | 4349.84 | 4306.68 | 0 |
| 1737151200 | 4280.91 | 18.34 | 0.43 | 4257.05 | 4297.68 | 4249.3 | 0 |
| 1737064800 | 4262.57 | 101.66 | 2.44 | 4153.38 | 4263.82 | 4151.71 | 0 |
| 1736978400 | 4160.91 | 57.48 | 1.40 | 4154.31 | 4186.76 | 4144.08 | 0 |
| 1736892000 | 4103.43 | 43.91 | 1.08 | 4070.93 | 4116.16 | 4067.92 | 0 |
| 1736805600 | 4059.52 | 2.32 | 0.06 | 4061.1 | 4061.73 | 4017.14 | 0 |
| 1736546400 | 4057.2 | -79.25 | -1.92 | 4115.29 | 4124.42 | 4053.95 | 0 |
| 1736373600 | 4136.45 | 23.29 | 0.57 | 4097.4399 | 4137 | 4069.56 | 0 |
| 1736287200 | 4113.16 | 8.13 | 0.20 | 4111.99 | 4141.59 | 4104.63 | 0 |
| 1736200800 | 4105.03 | -81.15 | -1.94 | 4177.27 | 4177.27 | 4098.28 | 0 |
| 1735941600 | 4186.18 | 17.86 | 0.43 | 4177.67 | 4202.81 | 4167.68 | 0 |
| 1735855200 | 4168.32 | -6.57 | -0.16 | 4205.24 | 4211.37 | 4153.17 | 0 |
| 1735682400 | 4174.89 | 2.41 | 0.06 | 4178.7 | 4193.5 | 4151.32 | 0 |
| 1735596000 | 4172.4799 | -17.76 | -0.42 | 4170.33 | 4183.17 | 4137.21 | 0 |
| 1735336800 | 4190.24 | -8.28 | -0.20 | 4170.17 | 4210.31 | 4167.42 | 0 |
| 1735250400 | 4198.52 | -2.07 | -0.05 | 4182.64 | 4206.13 | 4175.34 | 0 |
| 1735077600 | 4200.59 | 24.15 | 0.58 | 4168.8 | 4200.83 | 4162.04 | 0 |
| 1734991200 | 4176.4399 | 1.46 | 0.03 | 4164.7 | 4177.4399 | 4127.45 | 0 |
| 1734732000 | 4174.9799 | 53.01 | 1.29 | 4107.2299 | 4185.5 | 4104.92 | 0 |
| 1734645600 | 4121.97 | 27.52 | 0.67 | 4093.13 | 4165.96 | 4093.13 | 0 |
| 1734559200 | 4094.45 | -109.18 | -2.60 | 4204.68 | 4208.63 | 4093.79 | 0 |
| 1734472800 | 4203.63 | -20.47 | -0.48 | 4200.05 | 4235.57 | 4188.7299 | 0 |
| 1734386400 | 4224.1 | -28.25 | -0.66 | 4244.18 | 4268.04 | 4224.1 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
