Hot Features
프리미엄
DJ US Medical Equipment Total Stock Market (DWCMED)
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 |
|---|---|---|---|---|---|---|---|
| 1732226400 | 32300.9 | 307.88 | 0.96 | 32039.83 | 32339.62 | 31921.1 | 0 |
| 1732140000 | 31993.02 | -58.29 | -0.18 | 32038.57 | 32047.5 | 31769.13 | 0 |
| 1732053600 | 32051.31 | -86.62 | -0.27 | 31892.11 | 32220.18 | 31742.41 | 0 |
| 1731967200 | 32137.93 | 315.98 | 0.99 | 31905.95 | 32396.72 | 31905.95 | 0 |
| 1731708000 | 31821.95 | 67.59 | 0.21 | 31658.15 | 31895.47 | 31658.15 | 0 |
| 1731621600 | 31754.36 | -355.75 | -1.11 | 32130.9 | 32162.87 | 31728.34 | 0 |
| 1731535200 | 32110.11 | -149.59 | -0.46 | 32236.84 | 32312.82 | 32085.98 | 0 |
| 1731448800 | 32259.7 | 11.62 | 0.04 | 32228.31 | 32362.39 | 32116.94 | 0 |
| 1731362400 | 32248.08 | 145.7 | 0.45 | 32249.61 | 32395.86 | 32172.84 | 0 |
| 1731103200 | 32102.38 | 330.1 | 1.04 | 31840.8 | 32247.29 | 31799.39 | 0 |
| 1731016800 | 31772.28 | -155.94 | -0.49 | 31973.91 | 31973.91 | 31616.79 | 0 |
| 1730930400 | 31928.22 | 151.81 | 0.48 | 32352.64 | 32513.16 | 31533.54 | 0 |
| 1730844000 | 31776.41 | 210.31 | 0.67 | 31497.19 | 31793.79 | 31362.8 | 0 |
| 1730757600 | 31566.1 | -12.5 | -0.04 | 31606.86 | 31842.2 | 31474.86 | 0 |
| 1730494800 | 31578.6 | 488.45 | 1.57 | 31127.69 | 31761.9 | 31127.69 | 0 |
| 1730408400 | 31090.15 | -486.41 | -1.54 | 31316.34 | 31454.11 | 31039.7 | 0 |
| 1730322000 | 31576.56 | 96.87 | 0.31 | 31511.52 | 31683.97 | 31380.46 | 0 |
| 1730235600 | 31479.69 | 14.22 | 0.05 | 31362.75 | 31651.44 | 31355.79 | 0 |
| 1730149200 | 31465.47 | -3.48 | -0.01 | 31625.24 | 31707.23 | 31433.57 | 0 |
| 1729890000 | 31468.95 | -218.88 | -0.69 | 31767.34 | 31803.83 | 31387.8 | 0 |
| 1729803600 | 31687.83 | -176.09 | -0.55 | 31921.73 | 32093.03 | 31686.38 | 0 |
| 1729717200 | 31863.92 | -37.69 | -0.12 | 31801.36 | 31876.08 | 31519.94 | 0 |
| 1729630800 | 31901.61 | -74.43 | -0.23 | 31871.99 | 31933.97 | 31736.67 | 0 |
| 1729544400 | 31976.04 | -291.8 | -0.90 | 32154.95 | 32223.94 | 31863.99 | 0 |
| 1729285200 | 32267.84 | 903.48 | 2.88 | 31599.78 | 32345.81 | 31599.78 | 0 |
| 1729198800 | 31364.36 | -111.46 | -0.35 | 31562.1 | 31605.83 | 31305.55 | 0 |
| 1729112400 | 31475.82 | 92.77 | 0.30 | 31423.93 | 31634.72 | 31309.18 | 0 |
| 1729026000 | 31383.05 | -248.97 | -0.79 | 31599.17 | 31819.65 | 31327.73 | 0 |
| 1728939600 | 31632.02 | 271.34 | 0.87 | 31454.25 | 31678.29 | 31344.15 | 0 |
| 1728680400 | 31360.68 | 168.47 | 0.54 | 31272.28 | 31540.58 | 31261.58 | 0 |
| 1728594000 | 31192.21 | -158.56 | -0.51 | 31296.44 | 31364.8 | 31139.63 | 0 |
| 1728507600 | 31350.77 | 253.99 | 0.82 | 31080.37 | 31380.6 | 31000.06 | 0 |
| 1728421200 | 31096.78 | 434.23 | 1.42 | 30834.35 | 31152.18 | 30834.35 | 0 |
| 1728334800 | 30662.55 | -316.74 | -1.02 | 30871.62 | 30902.98 | 30585.44 | 0 |
| 1728075600 | 30979.29 | 153.9 | 0.50 | 30996.51 | 30996.51 | 30690.33 | 0 |
| 1727989200 | 30825.39 | -357.11 | -1.15 | 31109.01 | 31135.22 | 30797.54 | 0 |
| 1727902800 | 31182.5 | -70.04 | -0.22 | 31151.22 | 31288.43 | 30898.7 | 0 |
| 1727816400 | 31252.54 | -293.92 | -0.93 | 31604.25 | 31615.61 | 31076.34 | 0 |
| 1727730000 | 31546.46 | 271.03 | 0.87 | 31287.61 | 31562.33 | 31232.03 | 0 |
| 1727470800 | 31275.43 | -24.27 | -0.08 | 31430.4 | 31568.35 | 31242.94 | 0 |
| 1727384400 | 31299.7 | 94.64 | 0.30 | 31312.77 | 31335.46 | 31134.97 | 0 |
| 1727298000 | 31205.06 | -194.3 | -0.62 | 31483.18 | 31525.58 | 31165.85 | 0 |
| 1727211600 | 31399.36 | -198.27 | -0.63 | 31581.05 | 31581.05 | 31341.79 | 0 |
| 1727125200 | 31597.63 | 154.65 | 0.49 | 31523.75 | 31627.09 | 31437.92 | 0 |
| 1726866000 | 31442.98 | -135.11 | -0.43 | 31473.87 | 31500.72 | 31313.69 | 0 |
| 1726779600 | 31578.09 | 314.92 | 1.01 | 31625.67 | 31692.9 | 31493.45 | 0 |
| 1726693200 | 31263.17 | -221.02 | -0.70 | 31380.81 | 31562.46 | 31195.22 | 0 |
| 1726606800 | 31484.19 | -311.59 | -0.98 | 31796.17 | 31915.39 | 31374.17 | 0 |
| 1726520400 | 31795.78 | 164.01 | 0.52 | 31789.27 | 31876.67 | 31649.81 | 0 |
| 1726261200 | 31631.77 | -33.24 | -0.10 | 31622 | 31840.25 | 31589.24 | 0 |
| 1726174800 | 31665.01 | 141.26 | 0.45 | 31498.01 | 31687.44 | 31284.66 | 0 |
| 1726088400 | 31523.75 | 18.35 | 0.06 | 31403.47 | 31545.05 | 30875.42 | 0 |
| 1726002000 | 31505.4 | 202.91 | 0.65 | 31327.1 | 31519.64 | 31250.78 | 0 |
| 1725915600 | 31302.49 | 377.6 | 1.22 | 31062.03 | 31458.96 | 31062.03 | 0 |
| 1725656400 | 30924.89 | 3.79 | 0.01 | 30960.34 | 31136.06 | 30701.77 | 0 |
| 1725570000 | 30921.1 | -332.44 | -1.06 | 31232.24 | 31232.24 | 30733.37 | 0 |
| 1725483600 | 31253.54 | 31.02 | 0.10 | 31169.44 | 31489.15 | 31108.94 | 0 |
| 1725397200 | 31222.52 | -94.54 | -0.30 | 31249.3 | 31404.86 | 31101.64 | 0 |
| 1725051600 | 31317.06 | 172.34 | 0.55 | 31203.46 | 31353.2 | 30985.46 | 0 |
| 1724965200 | 31144.72 | 170.19 | 0.55 | 31108.79 | 31291.4 | 31008.78 | 0 |
| 1724878800 | 30974.53 | -86.28 | -0.28 | 31089.82 | 31106.44 | 30839.5 | 0 |
| 1724792400 | 31060.81 | 186.71 | 0.60 | 30893.97 | 31071.46 | 30863.29 | 0 |
| 1724706000 | 30874.1 | -96.81 | -0.31 | 30992.77 | 31067.84 | 30839.03 | 0 |
| 1724446800 | 30970.91 | 141.4 | 0.46 | 30941.08 | 31015.49 | 30732.01 | 0 |
| 1724360400 | 30829.51 | 146.05 | 0.48 | 30831.22 | 30913.02 | 30726.41 | 0 |
