Hot Features
프리미엄
DJ US General Industrials Total Stock Market (DWCIND)
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 | 7166.29 | 132.4 | 1.88 | 7100.09 | 7174.43 | 7084.91 | 0 |
| 1741899600 | 7033.89 | -83.61 | -1.17 | 7125.21 | 7155.69 | 7007.58 | 0 |
| 1741813200 | 7117.5 | -10.1 | -0.14 | 7133.98 | 7163.51 | 7078.68 | 0 |
| 1741726800 | 7127.6 | -107.79 | -1.49 | 7225.61 | 7225.61 | 7083.54 | 0 |
| 1741640400 | 7235.39 | -76.1 | -1.04 | 7261.59 | 7335.46 | 7209.02 | 0 |
| 1741384800 | 7311.49 | 82.61 | 1.14 | 7196.39 | 7326.66 | 7188.73 | 0 |
| 1741298400 | 7228.88 | 2 | 0.03 | 7182.08 | 7249.5 | 7157.51 | 0 |
| 1741212000 | 7226.88 | 99.14 | 1.39 | 7166.99 | 7259.66 | 7153.32 | 0 |
| 1741125600 | 7127.74 | -245.37 | -3.33 | 7348.67 | 7348.67 | 7120.83 | 0 |
| 1741039200 | 7373.11 | -86.13 | -1.15 | 7493.16 | 7538.95 | 7342.59 | 0 |
| 1740780000 | 7459.24 | 88.38 | 1.20 | 7388.1 | 7460.58 | 7375.31 | 0 |
| 1740693600 | 7370.86 | 12.23 | 0.17 | 7369.12 | 7457.31 | 7354.1 | 0 |
| 1740607200 | 7358.63 | 0.31 | 0.00 | 7311 | 7412.71 | 7276.72 | 0 |
| 1740520800 | 7358.32 | 57.01 | 0.78 | 7326.12 | 7381.24 | 7321.97 | 0 |
| 1740434400 | 7301.31 | -19.2 | -0.26 | 7325.16 | 7379.53 | 7298.65 | 0 |
| 1740175200 | 7320.51 | -61.14 | -0.83 | 7382.88 | 7385.87 | 7286.29 | 0 |
| 1740088800 | 7381.65 | -10.86 | -0.15 | 7369.72 | 7384.09 | 7307.8 | 0 |
| 1740002400 | 7392.51 | 33.05 | 0.45 | 7326.17 | 7397.63 | 7318.84 | 0 |
| 1739916000 | 7359.46 | 110.34 | 1.52 | 7265.28 | 7364.42 | 7248.04 | 0 |
| 1739570400 | 7249.12 | -32.19 | -0.44 | 7284.41 | 7304.37 | 7233.32 | 0 |
| 1739484000 | 7281.31 | 69.66 | 0.97 | 7284.32 | 7304.71 | 7253.23 | 0 |
| 1739397600 | 7211.65 | -88.36 | -1.21 | 7191.21 | 7245.45 | 7177.34 | 0 |
| 1739311200 | 7300.01 | -7.96 | -0.11 | 7271.36 | 7324.29 | 7249.33 | 0 |
| 1739224800 | 7307.97 | 23.3 | 0.32 | 7316.44 | 7329.11 | 7243.19 | 0 |
| 1738965600 | 7284.67 | -119.36 | -1.61 | 7426.2 | 7443.51 | 7282.22 | 0 |
| 1738879200 | 7404.03 | -139.7 | -1.85 | 7464.92 | 7476.81 | 7367.86 | 0 |
| 1738792800 | 7543.73 | 7.84 | 0.10 | 7554.98 | 7580.66 | 7465.8 | 0 |
| 1738706400 | 7535.89 | 14.57 | 0.19 | 7539.68 | 7571.32 | 7515.98 | 0 |
| 1738620000 | 7521.32 | -53.28 | -0.70 | 7481.72 | 7554.19 | 7406.31 | 0 |
| 1738360800 | 7574.6 | -51.98 | -0.68 | 7608.2 | 7668.83 | 7558.45 | 0 |
| 1738274400 | 7626.58 | 51.76 | 0.68 | 7575.44 | 7644.49 | 7547.48 | 0 |
| 1738188000 | 7574.82 | -51.4 | -0.67 | 7632.19 | 7643.1 | 7564.52 | 0 |
| 1738101600 | 7626.22 | -90.88 | -1.18 | 7668.86 | 7702.94 | 7602.23 | 0 |
| 1738015200 | 7717.1 | 89.02 | 1.17 | 7608.56 | 7717.82 | 7608.56 | 0 |
| 1737756000 | 7628.08 | -43.02 | -0.56 | 7660.98 | 7700.69 | 7618.9 | 0 |
| 1737669600 | 7671.1 | 54.54 | 0.72 | 7626.2 | 7675.25 | 7603.66 | 0 |
| 1737583200 | 7616.56 | -21.15 | -0.28 | 7622.1 | 7654.03 | 7602.44 | 0 |
| 1737496800 | 7637.71 | 157.45 | 2.10 | 7565.46 | 7682.72 | 7563.94 | 0 |
| 1737151200 | 7480.26 | 36.3 | 0.49 | 7510.52 | 7515.9 | 7451.33 | 0 |
| 1737064800 | 7443.96 | 63.12 | 0.86 | 7385.31 | 7455.69 | 7365.84 | 0 |
| 1736978400 | 7380.84 | 37.23 | 0.51 | 7409.93 | 7436.55 | 7321.16 | 0 |
| 1736892000 | 7343.61 | 59.73 | 0.82 | 7310.45 | 7349.35 | 7248.68 | 0 |
| 1736805600 | 7283.88 | 87.68 | 1.22 | 7179.17 | 7366.99 | 7159.39 | 0 |
| 1736546400 | 7196.2 | -98.08 | -1.34 | 7259.3 | 7260.71 | 7187.27 | 0 |
| 1736373600 | 7294.28 | 23.2 | 0.32 | 7234.13 | 7298.63 | 7213 | 0 |
| 1736287200 | 7271.08 | -0.21 | -0.00 | 7271.5 | 7324.45 | 7240.55 | 0 |
| 1736200800 | 7271.29 | -34.68 | -0.47 | 7317.42 | 7368.07 | 7262.6 | 0 |
| 1735941600 | 7305.97 | -0.08 | -0.00 | 7322.11 | 7345.09 | 7298.94 | 0 |
| 1735855200 | 7306.05 | -31.99 | -0.44 | 7375.66 | 7400.57 | 7286.19 | 0 |
| 1735682400 | 7338.04 | 3.6 | 0.05 | 7352.38 | 7377.16 | 7315.99 | 0 |
| 1735596000 | 7334.44 | -84.9 | -1.14 | 7364.6 | 7365.25 | 7292.9 | 0 |
| 1735336800 | 7419.34 | -54.33 | -0.73 | 7426.31 | 7477.24 | 7394.24 | 0 |
| 1735250400 | 7473.67 | 41.26 | 0.56 | 7418.13 | 7480.44 | 7407.38 | 0 |
| 1735077600 | 7432.41 | 60.33 | 0.82 | 7365.65 | 7436.02 | 7351.82 | 0 |
| 1734991200 | 7372.08 | -3.89 | -0.05 | 7344.15 | 7376.69 | 7312.05 | 0 |
| 1734732000 | 7375.97 | 64.73 | 0.89 | 7273.44 | 7414.31 | 7264.21 | 0 |
| 1734645600 | 7311.24 | 3.91 | 0.05 | 7368.9 | 7405.29 | 7295.72 | 0 |
| 1734559200 | 7307.33 | -203.76 | -2.71 | 7511.73 | 7544.9 | 7303.1 | 0 |
| 1734472800 | 7511.09 | -93.65 | -1.23 | 7589.72 | 7609.14 | 7489.72 | 0 |
| 1734386400 | 7604.74 | 88.9 | 1.18 | 7575.11 | 7639.58 | 7543.82 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
