Hot Features
프리미엄
DJ US Property and Casualty Insurance Total Stock Market (DWCINP)
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 |
|---|---|---|---|---|---|---|---|
| 1733176800 | 22079.52 | -238.34 | -1.07 | 22347.84 | 22368.08 | 22028.75 | 0 |
| 1732917600 | 22317.86 | -11.95 | -0.05 | 22377.57 | 22440.6 | 22311.87 | 0 |
| 1732744800 | 22329.81 | 73.25 | 0.33 | 22315.88 | 22521.93 | 22311.3 | 0 |
| 1732658400 | 22256.56 | 177.28 | 0.80 | 22103.09 | 22270.99 | 21986.03 | 0 |
| 1732572000 | 22079.28 | 85.84 | 0.39 | 22037.86 | 22177.83 | 21954.48 | 0 |
| 1732312800 | 21993.44 | 166.97 | 0.76 | 21803.96 | 22005.86 | 21777.81 | 0 |
| 1732226400 | 21826.47 | 391.5 | 1.83 | 21542.74 | 21842.52 | 21447.27 | 0 |
| 1732140000 | 21434.97 | 92.98 | 0.44 | 21389.87 | 21472.42 | 21218.88 | 0 |
| 1732053600 | 21341.99 | -204.31 | -0.95 | 21386.77 | 21421.41 | 21224.21 | 0 |
| 1731967200 | 21546.3 | 97.34 | 0.45 | 21411.01 | 21560.23 | 21360.26 | 0 |
| 1731708000 | 21448.96 | 84.7 | 0.40 | 21424.36 | 21609.42 | 21311.11 | 0 |
| 1731621600 | 21364.26 | -60.58 | -0.28 | 21429.42 | 21438.82 | 21237.34 | 0 |
| 1731535200 | 21424.84 | -35.65 | -0.17 | 21467.62 | 21536.29 | 21412.58 | 0 |
| 1731448800 | 21460.49 | 92.27 | 0.43 | 21386.34 | 21545.97 | 21330.84 | 0 |
| 1731362400 | 21368.22 | 29.52 | 0.14 | 21459.81 | 21587.68 | 21348.82 | 0 |
| 1731103200 | 21338.7 | 412.9 | 1.97 | 21166.28 | 21402.43 | 21059.09 | 0 |
| 1731016800 | 20925.8 | -201.87 | -0.96 | 21098.73 | 21132.34 | 20878.36 | 0 |
| 1730930400 | 21127.67 | 783.77 | 3.85 | 21196.48 | 21198.35 | 20865.09 | 0 |
| 1730844000 | 20343.9 | 285.84 | 1.43 | 20060.77 | 20347.27 | 19999.77 | 0 |
| 1730757600 | 20058.06 | -127.72 | -0.63 | 20204.51 | 20212.8 | 20005.93 | 0 |
| 1730494800 | 20185.78 | -166.72 | -0.82 | 20370.7 | 20493.44 | 20178.43 | 0 |
| 1730408400 | 20352.5 | -255.07 | -1.24 | 20552.79 | 20646.76 | 20352.5 | 0 |
| 1730322000 | 20607.57 | 73.89 | 0.36 | 20595.7 | 20733.87 | 20564.31 | 0 |
| 1730235600 | 20533.68 | -205.04 | -0.99 | 20704.84 | 20771.01 | 20532.81 | 0 |
| 1730149200 | 20738.72 | 150.87 | 0.73 | 20706.12 | 20812.59 | 20683.02 | 0 |
| 1729890000 | 20587.85 | -421.18 | -2.00 | 21017.5 | 21042.23 | 20560.75 | 0 |
| 1729803600 | 21009.03 | -6.23 | -0.03 | 21087.47 | 21153.28 | 20959.55 | 0 |
| 1729717200 | 21015.26 | -82.22 | -0.39 | 21083.81 | 21083.81 | 20912.9 | 0 |
| 1729630800 | 21097.48 | -158.89 | -0.75 | 21162.14 | 21196.89 | 20871.43 | 0 |
| 1729544400 | 21256.37 | -209.78 | -0.98 | 21466.7 | 21498.62 | 21219.66 | 0 |
| 1729285200 | 21466.15 | -23.4 | -0.11 | 21527.16 | 21529.59 | 21351.92 | 0 |
| 1729198800 | 21489.55 | 294.11 | 1.39 | 21371.05 | 21583.09 | 21356.04 | 0 |
| 1729112400 | 21195.44 | 233.59 | 1.11 | 20981.22 | 21228.29 | 20966.52 | 0 |
| 1729026000 | 20961.85 | -27.65 | -0.13 | 21074.13 | 21253.98 | 20944.76 | 0 |
| 1728939600 | 20989.5 | 51.2 | 0.24 | 20942.49 | 21046.71 | 20742.96 | 0 |
| 1728680400 | 20938.3 | 204.87 | 0.99 | 20820.45 | 20973.26 | 20820.45 | 0 |
| 1728594000 | 20733.43 | 51.94 | 0.25 | 20969.65 | 21060.48 | 20653.69 | 0 |
| 1728507600 | 20681.49 | 193.95 | 0.95 | 20408.5 | 20774.14 | 20378.02 | 0 |
| 1728421200 | 20487.54 | 251.63 | 1.24 | 20327.14 | 20559.61 | 20327.14 | 0 |
| 1728334800 | 20235.91 | -877.77 | -4.16 | 21066.53 | 21089.62 | 20101.44 | 0 |
| 1728075600 | 21113.68 | 281.44 | 1.35 | 20828.41 | 21139.43 | 20780.63 | 0 |
| 1727989200 | 20832.24 | -160.19 | -0.76 | 20972.04 | 20994.69 | 20757.63 | 0 |
| 1727902800 | 20992.43 | -11.36 | -0.05 | 20979.63 | 21077.46 | 20926.82 | 0 |
| 1727816400 | 21003.79 | 108.62 | 0.52 | 20845.5 | 21109.17 | 20783.99 | 0 |
| 1727730000 | 20895.17 | 41.75 | 0.20 | 20878.08 | 20904.65 | 20611.72 | 0 |
| 1727470800 | 20853.42 | -3.72 | -0.02 | 20857.01 | 20967.08 | 20808.21 | 0 |
| 1727384400 | 20857.14 | -87.32 | -0.42 | 20900.13 | 20994.36 | 20802.32 | 0 |
| 1727298000 | 20944.46 | -44.91 | -0.21 | 21080.13 | 21098.48 | 20915.21 | 0 |
| 1727211600 | 20989.37 | -104.38 | -0.49 | 21071.99 | 21079.26 | 20918 | 0 |
| 1727125200 | 21093.75 | 76.64 | 0.36 | 21048.69 | 21119.01 | 21015.75 | 0 |
| 1726866000 | 21017.11 | 63.54 | 0.30 | 20946.69 | 21095.1 | 20864.11 | 0 |
| 1726779600 | 20953.57 | -79.6 | -0.38 | 21080.57 | 21109.07 | 20791.95 | 0 |
| 1726693200 | 21033.17 | -30.86 | -0.15 | 21092.24 | 21178.46 | 20980.92 | 0 |
| 1726606800 | 21064.03 | 2.79 | 0.01 | 21067.21 | 21101.42 | 20968.35 | 0 |
| 1726520400 | 21061.24 | 181.34 | 0.87 | 21029.52 | 21181.72 | 20999.06 | 0 |
| 1726261200 | 20879.9 | 269.25 | 1.31 | 20819.26 | 20911.24 | 20641.15 | 0 |
| 1726174800 | 20610.65 | 167.88 | 0.82 | 20424.59 | 20624.52 | 20377.16 | 0 |
| 1726088400 | 20442.77 | -277.9 | -1.34 | 20666.76 | 20683.81 | 20268.3 | 0 |
| 1726002000 | 20720.67 | -149.63 | -0.72 | 20922.48 | 21016.13 | 20683.69 | 0 |
| 1725915600 | 20870.3 | 258.77 | 1.26 | 20709.63 | 20981.93 | 20617.1 | 0 |
| 1725656400 | 20611.53 | -73.09 | -0.35 | 20706.34 | 20822.19 | 20573.04 | 0 |
| 1725570000 | 20684.62 | -257.33 | -1.23 | 21020.27 | 21024.18 | 20538.53 | 0 |
| 1725483600 | 20941.95 | 131.54 | 0.63 | 20931.89 | 21018.86 | 20801.55 | 0 |
| 1725397200 | 20810.41 | -0.88 | -0.00 | 20778.44 | 20937.13 | 20742.22 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
