Hot Features
프리미엄
DJ US Nondurable Household Products Total Stock Market (DWCHPN)
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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 15444.44 | 23.6 | 0.15 | 15415.19 | 15465.04 | 15315.18 | 0 |
| 1732053600 | 15420.84 | -18.5 | -0.12 | 15431.06 | 15463.55 | 15330.05 | 0 |
| 1731967200 | 15439.34 | 130.42 | 0.85 | 15275.42 | 15490 | 15241.33 | 0 |
| 1731708000 | 15308.92 | 227.86 | 1.51 | 15137.31 | 15393.59 | 15061.39 | 0 |
| 1731621600 | 15081.06 | 38.99 | 0.26 | 15049.55 | 15153.05 | 15034.51 | 0 |
| 1731535200 | 15042.07 | 30.44 | 0.20 | 15045.77 | 15080.41 | 15005.69 | 0 |
| 1731448800 | 15011.63 | -30.37 | -0.20 | 15070.87 | 15124.49 | 14999.31 | 0 |
| 1731362400 | 15042 | -106.36 | -0.70 | 15101.94 | 15238.41 | 15024.93 | 0 |
| 1731103200 | 15148.36 | 346.46 | 2.34 | 14859.69 | 15152.01 | 14854.96 | 0 |
| 1731016800 | 14801.9 | 166.7 | 1.14 | 14684.52 | 14859.03 | 14677.43 | 0 |
| 1730930400 | 14635.2 | -410.7 | -2.73 | 15053.99 | 15053.99 | 14582.61 | 0 |
| 1730844000 | 15045.9 | 78.47 | 0.52 | 14904.04 | 15076.04 | 14904.04 | 0 |
| 1730757600 | 14967.43 | -14.22 | -0.09 | 15021.01 | 15087.46 | 14926.57 | 0 |
| 1730494800 | 14981.65 | 40.52 | 0.27 | 14996.68 | 15098.86 | 14966.96 | 0 |
| 1730408400 | 14941.13 | -84.11 | -0.56 | 15011.21 | 15105.37 | 14936.43 | 0 |
| 1730322000 | 15025.24 | -69.18 | -0.46 | 15076.36 | 15111.21 | 15008.4 | 0 |
| 1730235600 | 15094.42 | -170.62 | -1.12 | 15206.02 | 15216.01 | 15068.07 | 0 |
| 1730149200 | 15265.04 | 76.43 | 0.50 | 15255.86 | 15307.58 | 15218.78 | 0 |
| 1729890000 | 15188.61 | -209.66 | -1.36 | 15329.32 | 15329.32 | 15165.71 | 0 |
| 1729803600 | 15398.27 | 22.76 | 0.15 | 15372.32 | 15415.01 | 15332.38 | 0 |
| 1729717200 | 15375.51 | -30.84 | -0.20 | 15383.01 | 15435.91 | 15301.87 | 0 |
| 1729630800 | 15406.35 | -52.44 | -0.34 | 15310.94 | 15478.44 | 15310.94 | 0 |
| 1729544400 | 15458.79 | -151.09 | -0.97 | 15601.66 | 15626.68 | 15383.41 | 0 |
| 1729285200 | 15609.88 | -81.05 | -0.52 | 15507.39 | 15663.89 | 15381.32 | 0 |
| 1729198800 | 15690.93 | -20.11 | -0.13 | 15739.47 | 15806.1 | 15649.68 | 0 |
| 1729112400 | 15711.04 | -69.74 | -0.44 | 15656.47 | 15717.84 | 15585.13 | 0 |
| 1729026000 | 15780.78 | 112.92 | 0.72 | 15707.17 | 15905.52 | 15707.17 | 0 |
| 1728939600 | 15667.86 | 129.2 | 0.83 | 15544.68 | 15692.92 | 15519.58 | 0 |
| 1728680400 | 15538.66 | 183.62 | 1.20 | 15402.45 | 15556.48 | 15361.77 | 0 |
| 1728594000 | 15355.04 | -74.98 | -0.49 | 15421.71 | 15463.16 | 15314.46 | 0 |
| 1728507600 | 15430.02 | 80.28 | 0.52 | 15352.7 | 15466.6 | 15339.39 | 0 |
| 1728421200 | 15349.74 | 125.22 | 0.82 | 15204.9 | 15381.69 | 15146.83 | 0 |
| 1728334800 | 15224.52 | -141.12 | -0.92 | 15380.34 | 15409.56 | 15203.56 | 0 |
| 1728075600 | 15365.64 | -89.44 | -0.58 | 15343.89 | 15444.57 | 15316.43 | 0 |
| 1727989200 | 15455.08 | -199.85 | -1.28 | 15636.3 | 15639.26 | 15444.44 | 0 |
| 1727902800 | 15654.93 | -93.6 | -0.59 | 15697.38 | 15699.11 | 15592.09 | 0 |
| 1727816400 | 15748.53 | -37.24 | -0.24 | 15794.87 | 15849.13 | 15677.56 | 0 |
| 1727730000 | 15785.77 | -18.88 | -0.12 | 15826.85 | 15843.67 | 15739.16 | 0 |
| 1727470800 | 15804.65 | 54.22 | 0.34 | 15747.76 | 15866.12 | 15715.93 | 0 |
| 1727384400 | 15750.43 | 53.19 | 0.34 | 15655.53 | 15872.04 | 15608.41 | 0 |
| 1727298000 | 15697.24 | -69.97 | -0.44 | 15856.52 | 15893.54 | 15685.9 | 0 |
| 1727211600 | 15767.21 | -28.47 | -0.18 | 15799.11 | 15865.8 | 15716.63 | 0 |
| 1727125200 | 15795.68 | -13.9 | -0.09 | 15782.91 | 15913.96 | 15687.96 | 0 |
| 1726866000 | 15809.58 | 209.78 | 1.34 | 15622.34 | 15824.79 | 15599.32 | 0 |
| 1726779600 | 15599.8 | -192.88 | -1.22 | 15791.9 | 15791.9 | 15538.35 | 0 |
| 1726693200 | 15792.68 | -166.76 | -1.04 | 15952.46 | 15972.69 | 15679.74 | 0 |
| 1726606800 | 15959.44 | -140.28 | -0.87 | 16078.94 | 16083.03 | 15933.73 | 0 |
| 1726520400 | 16099.72 | 203.06 | 1.28 | 15958.98 | 16111.62 | 15918.18 | 0 |
| 1726261200 | 15896.66 | 47.76 | 0.30 | 15815.97 | 15925.7 | 15776.21 | 0 |
| 1726174800 | 15848.9 | -22.45 | -0.14 | 15861.39 | 15925.64 | 15745.62 | 0 |
| 1726088400 | 15871.35 | -313.36 | -1.94 | 16163.28 | 16163.28 | 15815.35 | 0 |
| 1726002000 | 16184.71 | 98.97 | 0.62 | 16071.23 | 16236.81 | 16071.23 | 0 |
| 1725915600 | 16085.74 | 11.88 | 0.07 | 16065.62 | 16137.77 | 15986.87 | 0 |
| 1725656400 | 16073.86 | -23.01 | -0.14 | 16146.61 | 16214.1 | 16059.88 | 0 |
| 1725570000 | 16096.87 | -36.6 | -0.23 | 16148.07 | 16190.55 | 16027.12 | 0 |
| 1725483600 | 16133.47 | 133.44 | 0.83 | 16013.01 | 16142.04 | 15993.51 | 0 |
| 1725397200 | 16000.03 | 263.98 | 1.68 | 15705.24 | 16044.54 | 15705.24 | 0 |
| 1725051600 | 15736.05 | 133.53 | 0.86 | 15610.43 | 15760.58 | 15590.66 | 0 |
| 1724965200 | 15602.52 | 58.89 | 0.38 | 15546.43 | 15650.09 | 15513.36 | 0 |
| 1724878800 | 15543.63 | -13.63 | -0.09 | 15623.54 | 15703.3 | 15497.65 | 0 |
| 1724792400 | 15557.26 | -51.19 | -0.33 | 15645.05 | 15664.6 | 15530.89 | 0 |
| 1724706000 | 15608.45 | 103.73 | 0.67 | 15501.47 | 15648.81 | 15470.49 | 0 |
| 1724446800 | 15504.72 | -56.22 | -0.36 | 15562.44 | 15562.44 | 15405.35 | 0 |
| 1724360400 | 15560.94 | 11.89 | 0.08 | 15615.98 | 15624.76 | 15479.71 | 0 |
| 1724274000 | 15549.05 | 2.6 | 0.02 | 15560.23 | 15669.5 | 15495.17 | 0 |
