Hot Features
프리미엄
DJ US Household Goods and Home Construction Total Stock Market (DWCHHG)
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 | 11376.35 | 14.19 | 0.12 | 11372.86 | 11395.59 | 11298.11 | 0 |
| 1741899600 | 11362.16 | -72.56 | -0.63 | 11409.52 | 11487.23 | 11343.91 | 0 |
| 1741813200 | 11434.72 | -282.62 | -2.41 | 11685.99 | 11685.99 | 11408.65 | 0 |
| 1741726800 | 11717.34 | -218.75 | -1.83 | 11917.06 | 11918.05 | 11697.94 | 0 |
| 1741640400 | 11936.09 | 15.64 | 0.13 | 11964.28 | 12171.42 | 11919.74 | 0 |
| 1741384800 | 11920.45 | 91.46 | 0.77 | 11812.6 | 12019.01 | 11796.72 | 0 |
| 1741298400 | 11828.99 | 76.32 | 0.65 | 11776.46 | 11853.9 | 11717.88 | 0 |
| 1741212000 | 11752.67 | 134.14 | 1.15 | 11626.61 | 11795.38 | 11623.35 | 0 |
| 1741125600 | 11618.53 | -134.49 | -1.14 | 11773.57 | 11926.5 | 11612.14 | 0 |
| 1741039200 | 11753.02 | 31.57 | 0.27 | 11706.48 | 11827.43 | 11697.51 | 0 |
| 1740780000 | 11721.45 | 107.82 | 0.93 | 11690.71 | 11746.3 | 11593.23 | 0 |
| 1740693600 | 11613.63 | -16.11 | -0.14 | 11602.72 | 11701.43 | 11590.82 | 0 |
| 1740607200 | 11629.74 | -152.1 | -1.29 | 11752.57 | 11757 | 11597.36 | 0 |
| 1740520800 | 11781.84 | 236.59 | 2.05 | 11603.03 | 11812.4 | 11603.03 | 0 |
| 1740434400 | 11545.25 | 1.61 | 0.01 | 11548.06 | 11680.38 | 11513.77 | 0 |
| 1740175200 | 11543.64 | 65.52 | 0.57 | 11510.5 | 11558.21 | 11392.39 | 0 |
| 1740088800 | 11478.12 | 56.18 | 0.49 | 11279.56 | 11495.24 | 11268.93 | 0 |
| 1740002400 | 11421.94 | 14.39 | 0.13 | 11366.19 | 11438.13 | 11313.75 | 0 |
| 1739916000 | 11407.55 | 64.63 | 0.57 | 11329.74 | 11407.57 | 11275.28 | 0 |
| 1739570400 | 11342.92 | -312.1 | -2.68 | 11630.66 | 11630.66 | 11324.88 | 0 |
| 1739484000 | 11655.02 | 124.48 | 1.08 | 11578.78 | 11670.32 | 11512.98 | 0 |
| 1739397600 | 11530.54 | -54.26 | -0.47 | 11478.15 | 11546.24 | 11429.24 | 0 |
| 1739311200 | 11584.8 | 117.99 | 1.03 | 11470.37 | 11588.46 | 11438.09 | 0 |
| 1739224800 | 11466.81 | -8 | -0.07 | 11494.17 | 11523.13 | 11418.38 | 0 |
| 1738965600 | 11474.81 | -115.85 | -1.00 | 11594.73 | 11594.73 | 11451.21 | 0 |
| 1738879200 | 11590.66 | -50.04 | -0.43 | 11686.17 | 11694.46 | 11560.31 | 0 |
| 1738792800 | 11640.7 | 52.48 | 0.45 | 11630.25 | 11644.12 | 11537.51 | 0 |
| 1738706400 | 11588.22 | -15.77 | -0.14 | 11590.62 | 11624.15 | 11509.27 | 0 |
| 1738620000 | 11603.99 | 4.67 | 0.04 | 11529.15 | 11677.48 | 11509.83 | 0 |
| 1738360800 | 11599.32 | -207.26 | -1.76 | 11663.82 | 11705.17 | 11593.52 | 0 |
| 1738274400 | 11806.58 | 148.28 | 1.27 | 11695.22 | 11841.84 | 11667.81 | 0 |
| 1738188000 | 11658.3 | -56.33 | -0.48 | 11714.7 | 11762.25 | 11656.17 | 0 |
| 1738101600 | 11714.63 | -227.76 | -1.91 | 11925.65 | 11926.01 | 11711.58 | 0 |
| 1738015200 | 11942.39 | 342.07 | 2.95 | 11723.35 | 11957.93 | 11723.35 | 0 |
| 1737756000 | 11600.32 | -107.32 | -0.92 | 11657.42 | 11663.63 | 11573.81 | 0 |
| 1737669600 | 11707.64 | 48.3 | 0.41 | 11615.44 | 11723.56 | 11565.51 | 0 |
| 1737583200 | 11659.34 | 121.24 | 1.05 | 11758.25 | 11770.03 | 11652.12 | 0 |
| 1737496800 | 11538.1 | -7.56 | -0.07 | 11567.35 | 11658.78 | 11514.75 | 0 |
| 1737151200 | 11545.66 | 33.21 | 0.29 | 11530.38 | 11594.59 | 11524.1 | 0 |
| 1737064800 | 11512.45 | 87.75 | 0.77 | 11389.59 | 11515.66 | 11369.89 | 0 |
| 1736978400 | 11424.7 | 72.3 | 0.64 | 11466.24 | 11521.47 | 11397.15 | 0 |
| 1736892000 | 11352.4 | 157.07 | 1.40 | 11257.6 | 11356.67 | 11257.6 | 0 |
| 1736805600 | 11195.33 | 78.43 | 0.71 | 11116.64 | 11207.06 | 11111.59 | 0 |
| 1736546400 | 11116.9 | -225.92 | -1.99 | 11220.65 | 11276.17 | 11087.92 | 0 |
| 1736373600 | 11342.82 | 64.21 | 0.57 | 11254.79 | 11352.97 | 11194.32 | 0 |
| 1736287200 | 11278.61 | -5.91 | -0.05 | 11330.07 | 11387.21 | 11251.89 | 0 |
| 1736200800 | 11284.52 | -240.24 | -2.08 | 11527.07 | 11527.07 | 11274.13 | 0 |
| 1735941600 | 11524.76 | 6.86 | 0.06 | 11547.1 | 11572.68 | 11458.61 | 0 |
| 1735855200 | 11517.9 | -117.49 | -1.01 | 11683.01 | 11707.79 | 11508.1 | 0 |
| 1735682400 | 11635.39 | 29.37 | 0.25 | 11629.38 | 11681.58 | 11584.18 | 0 |
| 1735596000 | 11606.02 | -122.37 | -1.04 | 11708.85 | 11708.85 | 11539.36 | 0 |
| 1735336800 | 11728.39 | -74.42 | -0.63 | 11748.35 | 11824.25 | 11702.29 | 0 |
| 1735250400 | 11802.81 | 49.76 | 0.42 | 11703.62 | 11812.54 | 11693.7 | 0 |
| 1735077600 | 11753.05 | 61.35 | 0.52 | 11663.86 | 11758.59 | 11660.63 | 0 |
| 1734991200 | 11691.7 | -8.29 | -0.07 | 11683.42 | 11707.5 | 11599.27 | 0 |
| 1734732000 | 11699.99 | -17.23 | -0.15 | 11701.61 | 11792.62 | 11640.68 | 0 |
| 1734645600 | 11717.22 | -76.33 | -0.65 | 11729.66 | 11783.89 | 11677.19 | 0 |
| 1734559200 | 11793.55 | -205.71 | -1.71 | 11959.27 | 12022.45 | 11790.34 | 0 |
| 1734472800 | 11999.26 | -58.25 | -0.48 | 12028.24 | 12087.11 | 11980.54 | 0 |
| 1734386400 | 12057.51 | -40.19 | -0.33 | 12111.22 | 12210.02 | 12052.27 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
