Hot Features
프리미엄
DJ US Marine Transportation Total Stock Market (DWCMAR)
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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 2578.13 | 70.63 | 2.82 | 2504.75 | 2613.89 | 2489.69 | 0 |
| 1744318800 | 2507.5 | -102.33 | -3.92 | 2541.04 | 2552.17 | 2464.02 | 0 |
| 1744232400 | 2609.83 | 193.59 | 8.01 | 2386.96 | 2636.05 | 2362.09 | 0 |
| 1744146000 | 2416.2399 | -84.35 | -3.37 | 2599 | 2602.23 | 2391.54 | 0 |
| 1744059600 | 2500.59 | -31.29 | -1.24 | 2451.16 | 2622.55 | 2410.09 | 0 |
| 1743800400 | 2531.88 | -97.51 | -3.71 | 2536.2199 | 2554.75 | 2429.53 | 0 |
| 1743714000 | 2629.39 | -322.1 | -10.91 | 2789.76 | 2835.55 | 2628.14 | 0 |
| 1743627600 | 2951.4899 | 31.81 | 1.09 | 2888.67 | 2966.12 | 2888.67 | 0 |
| 1743541200 | 2919.68 | 39.63 | 1.38 | 2874.2199 | 2931.23 | 2863.84 | 0 |
| 1743454800 | 2880.05 | 15 | 0.52 | 2840.4899 | 2902.79 | 2793.9 | 0 |
| 1743195600 | 2865.05 | -65.79 | -2.24 | 2916.67 | 2918.77 | 2844.71 | 0 |
| 1743109200 | 2930.84 | -31.28 | -1.06 | 2954.03 | 2967.21 | 2919.5 | 0 |
| 1743022800 | 2962.12 | -8.7 | -0.29 | 2970.08 | 2986.19 | 2949.11 | 0 |
| 1742936400 | 2970.82 | -2.72 | -0.09 | 2983.33 | 3002.02 | 2966.26 | 0 |
| 1742850000 | 2973.54 | 70.59 | 2.43 | 2945.18 | 2993.3 | 2939.45 | 0 |
| 1742590800 | 2902.95 | 8.24 | 0.28 | 2847.62 | 2904.8 | 2840.01 | 0 |
| 1742504400 | 2894.71 | 8.56 | 0.30 | 2855.63 | 2907.7399 | 2847.53 | 0 |
| 1742418000 | 2886.15 | 35.15 | 1.23 | 2868.59 | 2893.29 | 2842.48 | 0 |
| 1742331600 | 2851 | -34.38 | -1.19 | 2893.84 | 2894.41 | 2822.67 | 0 |
| 1742245200 | 2885.38 | 6.24 | 0.22 | 2860.66 | 2905.89 | 2856.7 | 0 |
| 1741986000 | 2879.14 | 54.77 | 1.94 | 2852 | 2880.04 | 2825.9699 | 0 |
| 1741899600 | 2824.37 | -32.63 | -1.14 | 2863.42 | 2872.23 | 2806.46 | 0 |
| 1741813200 | 2857 | 20.42 | 0.72 | 2856.54 | 2878.91 | 2826.6 | 0 |
| 1741726800 | 2836.58 | 30 | 1.07 | 2820.4699 | 2867.6 | 2802.26 | 0 |
| 1741640400 | 2806.58 | -73.5 | -2.55 | 2855 | 2877.68 | 2782 | 0 |
| 1741384800 | 2880.08 | -10.81 | -0.37 | 2880.06 | 2905.04 | 2845.64 | 0 |
| 1741298400 | 2890.89 | -61.87 | -2.10 | 2921.76 | 2946.9 | 2874.9 | 0 |
| 1741212000 | 2952.76 | 31.29 | 1.07 | 2919.52 | 2957.4699 | 2890.58 | 0 |
| 1741125600 | 2921.4699 | -62.23 | -2.09 | 2920.9 | 2969.93 | 2862.48 | 0 |
| 1741039200 | 2983.7 | -100.5 | -3.26 | 3085.55 | 3103.03 | 2970.09 | 0 |
| 1740780000 | 3084.2 | 56.54 | 1.87 | 3044.9 | 3093.63 | 3032.27 | 0 |
| 1740693600 | 3027.66 | -25.26 | -0.83 | 3046.51 | 3075.13 | 3022.83 | 0 |
| 1740607200 | 3052.92 | 43.73 | 1.45 | 3080 | 3165.3 | 3046.91 | 0 |
| 1740520800 | 3009.19 | -14.09 | -0.47 | 3017.81 | 3058.09 | 2979.65 | 0 |
| 1740434400 | 3023.28 | -28.69 | -0.94 | 3049 | 3079.17 | 3020.21 | 0 |
| 1740175200 | 3051.9699 | -56.37 | -1.81 | 3127.71 | 3127.71 | 3044.62 | 0 |
| 1740088800 | 3108.34 | -34.47 | -1.10 | 3129.04 | 3163.14 | 3082.56 | 0 |
| 1740002400 | 3142.81 | -81.26 | -2.52 | 3195.03 | 3203.57 | 3142.78 | 0 |
| 1739916000 | 3224.07 | 51.19 | 1.61 | 3184.94 | 3241.7399 | 3172.28 | 0 |
| 1739570400 | 3172.88 | 51.92 | 1.66 | 3133.05 | 3179.66 | 3131 | 0 |
| 1739484000 | 3120.96 | 31.13 | 1.01 | 3094.94 | 3124.5 | 3087.15 | 0 |
| 1739397600 | 3089.83 | -33.48 | -1.07 | 3084.27 | 3110.86 | 3071.09 | 0 |
| 1739311200 | 3123.31 | 24.13 | 0.78 | 3090.65 | 3172.32 | 3090.4899 | 0 |
| 1739224800 | 3099.18 | 50.46 | 1.66 | 3067.45 | 3113.54 | 3064.45 | 0 |
| 1738965600 | 3048.7199 | -15.14 | -0.49 | 3068.78 | 3069.26 | 3036.76 | 0 |
| 1738879200 | 3063.86 | -22.55 | -0.73 | 3092.61 | 3099.9699 | 3037.04 | 0 |
| 1738792800 | 3086.41 | 32.25 | 1.06 | 3065.92 | 3091.4899 | 3049.31 | 0 |
| 1738706400 | 3054.16 | -4.21 | -0.14 | 3067.94 | 3104.15 | 3042.32 | 0 |
| 1738620000 | 3058.37 | -85.06 | -2.71 | 3081.04 | 3114.44 | 3053.55 | 0 |
| 1738360800 | 3143.43 | -44.17 | -1.39 | 3161.75 | 3175.43 | 3118.87 | 0 |
| 1738274400 | 3187.6 | 99.79 | 3.23 | 3093.38 | 3249.81 | 3093.38 | 0 |
| 1738188000 | 3087.81 | 30.67 | 1.00 | 3063.53 | 3092.43 | 3057.11 | 0 |
| 1738101600 | 3057.14 | -18.34 | -0.60 | 3090.81 | 3103.96 | 3041.61 | 0 |
| 1738015200 | 3075.48 | -18.76 | -0.61 | 3073.89 | 3108.2199 | 3057.6 | 0 |
| 1737756000 | 3094.2399 | -26.6 | -0.85 | 3111.02 | 3119.84 | 3078.08 | 0 |
| 1737669600 | 3120.84 | -4.66 | -0.15 | 3124.85 | 3142.9 | 3110.33 | 0 |
| 1737583200 | 3125.5 | -45.09 | -1.42 | 3151.11 | 3161 | 3122.29 | 0 |
| 1737496800 | 3170.59 | 18.91 | 0.60 | 3171.18 | 3181.29 | 3120.98 | 0 |
| 1737151200 | 3151.68 | -24 | -0.76 | 3183.55 | 3194.75 | 3145.68 | 0 |
| 1737064800 | 3175.68 | 30.07 | 0.96 | 3150.19 | 3191.79 | 3142.29 | 0 |
| 1736978400 | 3145.61 | 40.83 | 1.32 | 3160.08 | 3166.44 | 3112.87 | 0 |
| 1736892000 | 3104.78 | 48.62 | 1.59 | 3079.14 | 3115.51 | 3071.41 | 0 |
| 1736805600 | 3056.16 | 37.5 | 1.24 | 2983.95 | 3056.36 | 2983.89 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
