Hot Features
프리미엄
DJ US Integrated Oil and Gas Total Stock Market (DWCIOG)
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 | 7867.32 | -1.14 | -0.01 | 7875.32 | 7897.25 | 7790.65 | 0 |
| 1732917600 | 7868.46 | 11.35 | 0.14 | 7849.29 | 7889.31 | 7840.34 | 0 |
| 1732744800 | 7857.11 | -16.76 | -0.21 | 7875.34 | 7937.57 | 7840.04 | 0 |
| 1732658400 | 7873.87 | -52.79 | -0.67 | 7956.38 | 7956.38 | 7856.47 | 0 |
| 1732572000 | 7926.66 | -117.91 | -1.47 | 8026.68 | 8059.67 | 7903.93 | 0 |
| 1732312800 | 8044.57 | 8.33 | 0.10 | 8030.52 | 8104.53 | 8019.85 | 0 |
| 1732226400 | 8036.24 | 76.34 | 0.96 | 7992.15 | 8070.75 | 7960.11 | 0 |
| 1732140000 | 7959.9 | 101.26 | 1.29 | 7886.29 | 7967.54 | 7865.01 | 0 |
| 1732053600 | 7858.64 | -91.69 | -1.15 | 7910.41 | 7913.9 | 7832.4 | 0 |
| 1731967200 | 7950.33 | 37.32 | 0.47 | 7929.46 | 7972.04 | 7890.04 | 0 |
| 1731708000 | 7913.01 | -62.97 | -0.79 | 7963.25 | 8010.66 | 7905.43 | 0 |
| 1731621600 | 7975.98 | 8.43 | 0.11 | 7978.19 | 8018.09 | 7945.62 | 0 |
| 1731535200 | 7967.55 | 107.31 | 1.37 | 7878.21 | 7994.65 | 7780.3 | 0 |
| 1731448800 | 7860.24 | -27.76 | -0.35 | 7902.14 | 7939.88 | 7848.34 | 0 |
| 1731362400 | 7888 | -31.97 | -0.40 | 7911.74 | 7959.92 | 7865.91 | 0 |
| 1731103200 | 7919.97 | -3.43 | -0.04 | 7910.73 | 7941.13 | 7845.78 | 0 |
| 1731016800 | 7923.4 | -10.1 | -0.13 | 7927.28 | 7949.27 | 7853.84 | 0 |
| 1730930400 | 7933.5 | 161.04 | 2.07 | 7953.7 | 7982.18 | 7839.65 | 0 |
| 1730844000 | 7772.46 | 4.67 | 0.06 | 7793.72 | 7795.71 | 7719.58 | 0 |
| 1730757600 | 7767.79 | 174.24 | 2.29 | 7646.48 | 7771.68 | 7646.48 | 0 |
| 1730494800 | 7593.55 | -11.94 | -0.16 | 7801.67 | 7819.89 | 7588.03 | 0 |
| 1730408400 | 7605.49 | 15.75 | 0.21 | 7621.49 | 7695.9 | 7593.83 | 0 |
| 1730322000 | 7589.74 | -31.71 | -0.42 | 7627.98 | 7681.39 | 7575.32 | 0 |
| 1730235600 | 7621.45 | -103.87 | -1.34 | 7703.33 | 7735.08 | 7602.19 | 0 |
| 1730149200 | 7725.32 | -35.12 | -0.45 | 7609.31 | 7731.31 | 7603.09 | 0 |
| 1729890000 | 7760.44 | 3.05 | 0.04 | 7780.11 | 7815.33 | 7746.24 | 0 |
| 1729803600 | 7757.39 | -28.81 | -0.37 | 7774.94 | 7809.27 | 7721.17 | 0 |
| 1729717200 | 7786.2 | -30.06 | -0.38 | 7775.76 | 7817.86 | 7733.15 | 0 |
| 1729630800 | 7816.26 | 28.43 | 0.37 | 7823.67 | 7847.48 | 7774.65 | 0 |
| 1729544400 | 7787.83 | 6.04 | 0.08 | 7860.9 | 7874.08 | 7764.53 | 0 |
| 1729285200 | 7781.79 | -21.87 | -0.28 | 7811.59 | 7811.59 | 7724.15 | 0 |
| 1729198800 | 7803.66 | 29.58 | 0.38 | 7789.91 | 7838.5 | 7751.89 | 0 |
| 1729112400 | 7774.08 | 27.15 | 0.35 | 7795.15 | 7814.14 | 7765.62 | 0 |
| 1729026000 | 7746.93 | -236.39 | -2.96 | 7811.03 | 7838.9 | 7734.5 | 0 |
| 1728939600 | 7983.32 | 20.09 | 0.25 | 7920.34 | 7992.15 | 7901.64 | 0 |
| 1728680400 | 7963.23 | 33.76 | 0.43 | 7922.61 | 7996.09 | 7922.61 | 0 |
| 1728594000 | 7929.47 | 63.87 | 0.81 | 7927.95 | 7968.23 | 7879.69 | 0 |
| 1728507600 | 7865.6 | 13.88 | 0.18 | 7800.8 | 7896.24 | 7774.43 | 0 |
| 1728421200 | 7851.72 | -187.82 | -2.34 | 7940.56 | 7947.34 | 7804.41 | 0 |
| 1728334800 | 8039.54 | 29.71 | 0.37 | 8045.34 | 8105.24 | 8015.42 | 0 |
| 1728075600 | 8009.83 | 92.33 | 1.17 | 7960.01 | 8035.79 | 7913.15 | 0 |
| 1727989200 | 7917.5 | 57.86 | 0.74 | 7882.76 | 7951.97 | 7826.73 | 0 |
| 1727902800 | 7859.64 | 87.96 | 1.13 | 7893.17 | 7937.05 | 7780.42 | 0 |
| 1727816400 | 7771.68 | 163.53 | 2.15 | 7541.35 | 7814.44 | 7524.04 | 0 |
| 1727730000 | 7608.15 | 90.54 | 1.20 | 7507.22 | 7618.27 | 7470.01 | 0 |
| 1727470800 | 7517.61 | 189.97 | 2.59 | 7385.07 | 7533.65 | 7368.56 | 0 |
| 1727384400 | 7327.64 | -122.1 | -1.64 | 7295.33 | 7378.83 | 7244.08 | 0 |
| 1727298000 | 7449.74 | -159.63 | -2.10 | 7575.04 | 7607.41 | 7416.1 | 0 |
| 1727211600 | 7609.37 | -13.43 | -0.18 | 7647.89 | 7679.97 | 7591.99 | 0 |
| 1727125200 | 7622.8 | 121.33 | 1.62 | 7517.07 | 7656.11 | 7503.84 | 0 |
| 1726866000 | 7501.47 | -22.04 | -0.29 | 7494.53 | 7508.4 | 7429.55 | 0 |
| 1726779600 | 7523.51 | 77.9 | 1.05 | 7550.15 | 7620.43 | 7491.72 | 0 |
| 1726693200 | 7445.61 | 23.66 | 0.32 | 7420.5 | 7520.15 | 7403.83 | 0 |
| 1726606800 | 7421.95 | 87.74 | 1.20 | 7334.08 | 7435.86 | 7308.15 | 0 |
| 1726520400 | 7334.21 | 90.75 | 1.25 | 7300.35 | 7368.3 | 7273.33 | 0 |
| 1726261200 | 7243.46 | 19.47 | 0.27 | 7224.93 | 7315.3 | 7224.93 | 0 |
| 1726174800 | 7223.99 | 86.81 | 1.22 | 7144.43 | 7231.24 | 7130.89 | 0 |
| 1726088400 | 7137.18 | -56.4 | -0.78 | 7187.82 | 7197.69 | 7012.22 | 0 |
| 1726002000 | 7193.58 | -214.08 | -2.89 | 7421.46 | 7432.62 | 7147.9 | 0 |
| 1725915600 | 7407.66 | 128.35 | 1.76 | 7280 | 7485.67 | 7280 | 0 |
| 1725656400 | 7279.31 | -71.04 | -0.97 | 7364.92 | 7412.89 | 7239.89 | 0 |
| 1725570000 | 7350.35 | -61.26 | -0.83 | 7469.56 | 7471.6 | 7341.64 | 0 |
| 1725483600 | 7411.61 | -105.59 | -1.40 | 7518.69 | 7558.3 | 7403.67 | 0 |
| 1725397200 | 7517.2 | -166.43 | -2.17 | 7551.5 | 7556.53 | 7455.77 | 0 |
