Hot Features
프리미엄
DJ US Industrial Suppliers Total Stock Market (DWCIDS)
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 |
|---|---|---|---|---|---|---|---|
| 1733868000 | 17468.94 | -535.51 | -2.97 | 17783.36 | 17783.36 | 17356.52 | 0 |
| 1733781600 | 18004.45 | -208.04 | -1.14 | 18278.53 | 18290.13 | 17943.63 | 0 |
| 1733522400 | 18212.49 | 7.73 | 0.04 | 18334.11 | 18348.88 | 18125.8 | 0 |
| 1733436000 | 18204.76 | -288.35 | -1.56 | 18437.35 | 18440.31 | 18202.28 | 0 |
| 1733349600 | 18493.11 | 4.83 | 0.03 | 18459.99 | 18523.74 | 18374.94 | 0 |
| 1733263200 | 18488.28 | 172.69 | 0.94 | 18483.46 | 18549.59 | 18285.7 | 0 |
| 1733176800 | 18315.59 | -157.56 | -0.85 | 18487.09 | 18491.7 | 18304.21 | 0 |
| 1732917600 | 18473.15 | 113.11 | 0.62 | 18462.6 | 18542.3 | 18451.16 | 0 |
| 1732744800 | 18360.04 | -156.12 | -0.84 | 18564.66 | 18628.05 | 18350.72 | 0 |
| 1732658400 | 18516.16 | -65.02 | -0.35 | 18493.67 | 18537.84 | 18330.46 | 0 |
| 1732572000 | 18581.18 | 313.49 | 1.72 | 18398.31 | 18681.93 | 18398.31 | 0 |
| 1732312800 | 18267.69 | 225.17 | 1.25 | 18167.79 | 18287.16 | 18128.38 | 0 |
| 1732226400 | 18042.52 | 314.43 | 1.77 | 17809.47 | 18086.44 | 17709.52 | 0 |
| 1732140000 | 17728.09 | 22.27 | 0.13 | 17738.47 | 17744.76 | 17574.82 | 0 |
| 1732053600 | 17705.82 | 1.48 | 0.01 | 17497.53 | 17736.99 | 17477.51 | 0 |
| 1731967200 | 17704.34 | 33.59 | 0.19 | 17682.97 | 17826.59 | 17635.07 | 0 |
| 1731708000 | 17670.75 | -142.49 | -0.80 | 17805.73 | 17826.72 | 17629.03 | 0 |
| 1731621600 | 17813.24 | -279.89 | -1.55 | 18137.62 | 18140.84 | 17730.61 | 0 |
| 1731535200 | 18093.13 | -35.05 | -0.19 | 18155.47 | 18264.78 | 18066.58 | 0 |
| 1731448800 | 18128.18 | -205.8 | -1.12 | 18279.96 | 18335.48 | 18060.48 | 0 |
| 1731362400 | 18333.98 | 198.24 | 1.09 | 18287.14 | 18487.86 | 18264.5 | 0 |
| 1731103200 | 18135.74 | 75.85 | 0.42 | 18018.61 | 18217.34 | 17951.74 | 0 |
| 1731016800 | 18059.89 | -122.78 | -0.68 | 18143.19 | 18172.3 | 18005.29 | 0 |
| 1730930400 | 18182.67 | 1 | 7.40 | 17713.19 | 18190.91 | 17679.64 | 0 |
| 1730844000 | 16930.14 | 299.7 | 1.80 | 16571.849 | 16935.52 | 16563.48 | 0 |
| 1730757600 | 16630.439 | -77.42 | -0.46 | 16683.05 | 16834.88 | 16595.349 | 0 |
| 1730494800 | 16707.86 | -9.88 | -0.06 | 16865.86 | 16964.41 | 16697.8 | 0 |
| 1730408400 | 16717.74 | -99.39 | -0.59 | 16791.49 | 16952.62 | 16625.369 | 0 |
| 1730322000 | 16817.13 | 105.17 | 0.63 | 16668.24 | 16932.84 | 16645.119 | 0 |
| 1730235600 | 16711.96 | -114.1 | -0.68 | 16704.83 | 16756.45 | 16570.95 | 0 |
| 1730149200 | 16826.06 | 184.76 | 1.11 | 16783.59 | 16877.8 | 16743.96 | 0 |
| 1729890000 | 16641.3 | -42.87 | -0.26 | 16776.529 | 16835.86 | 16590.56 | 0 |
| 1729803600 | 16684.169 | 38.74 | 0.23 | 16670.81 | 16739.14 | 16548.74 | 0 |
| 1729717200 | 16645.43 | -117 | -0.70 | 16698.05 | 16740.52 | 16513.96 | 0 |
| 1729630800 | 16762.43 | -89.41 | -0.53 | 16803.76 | 16912.63 | 16647.91 | 0 |
| 1729544400 | 16851.84 | -204.47 | -1.20 | 17039.46 | 17057.94 | 16811.03 | 0 |
| 1729285200 | 17056.31 | -8.77 | -0.05 | 17085.62 | 17085.62 | 16966.08 | 0 |
| 1729198800 | 17065.08 | 19.9 | 0.12 | 17060.24 | 17067.56 | 16976.86 | 0 |
| 1729112400 | 17045.18 | 284.29 | 1.70 | 16906.98 | 17166.92 | 16885.96 | 0 |
| 1729026000 | 16760.89 | -112.53 | -0.67 | 16866 | 16968.56 | 16758.52 | 0 |
| 1728939600 | 16873.42 | 193.66 | 1.16 | 16725.4 | 16907.21 | 16655.96 | 0 |
| 1728680400 | 16679.759 | 566.24 | 3.51 | 16320.51 | 16685.759 | 16292.63 | 0 |
| 1728594000 | 16113.52 | -131.13 | -0.81 | 16078.1 | 16213.79 | 16024.99 | 0 |
| 1728507600 | 16244.65 | 135.76 | 0.84 | 16129.41 | 16256.08 | 16081.73 | 0 |
| 1728421200 | 16108.89 | 56.58 | 0.35 | 16091.84 | 16130.38 | 15991.17 | 0 |
| 1728334800 | 16052.31 | 37.97 | 0.24 | 15879.14 | 16067.84 | 15868.59 | 0 |
| 1728075600 | 16014.34 | 109.01 | 0.69 | 16092.7 | 16092.7 | 15825.38 | 0 |
| 1727989200 | 15905.33 | -191.66 | -1.19 | 16020.91 | 16044.65 | 15841.23 | 0 |
| 1727902800 | 16096.99 | -89.97 | -0.56 | 16065.12 | 16209.23 | 16027.67 | 0 |
| 1727816400 | 16186.96 | -48.8 | -0.30 | 16236.12 | 16251.73 | 15980.16 | 0 |
| 1727730000 | 16235.76 | -72.29 | -0.44 | 16258.92 | 16258.92 | 16041.52 | 0 |
| 1727470800 | 16308.05 | 51.29 | 0.32 | 16345.97 | 16473.74 | 16247.36 | 0 |
| 1727384400 | 16256.76 | 135.3 | 0.84 | 16324.49 | 16417.57 | 16215.31 | 0 |
| 1727298000 | 16121.46 | -123.24 | -0.76 | 16327.95 | 16404.06 | 16110.69 | 0 |
| 1727211600 | 16244.7 | 22.25 | 0.14 | 16255.42 | 16346.4 | 16154.89 | 0 |
| 1727125200 | 16222.45 | 207.18 | 1.29 | 16174.29 | 16273.04 | 16104.97 | 0 |
| 1726866000 | 16015.27 | -301.01 | -1.84 | 16176.09 | 16195.55 | 16015.18 | 0 |
| 1726779600 | 16316.28 | 373.59 | 2.34 | 16354.32 | 16365.56 | 16133.3 | 0 |
| 1726693200 | 15942.69 | -17.63 | -0.11 | 15963.47 | 16304.52 | 15888.03 | 0 |
| 1726606800 | 15960.32 | 341.64 | 2.19 | 15758.87 | 15981.26 | 15688.94 | 0 |
| 1726520400 | 15618.68 | 222.1 | 1.44 | 15522.22 | 15629.66 | 15443.88 | 0 |
| 1726261200 | 15396.58 | 230.53 | 1.52 | 15258.48 | 15498.54 | 15243.65 | 0 |
| 1726174800 | 15166.05 | 208.98 | 1.40 | 14970.75 | 15185.41 | 14908.66 | 0 |
| 1726088400 | 14957.07 | 70.15 | 0.47 | 14773.82 | 14983.96 | 14489.7 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
