Hot Features
프리미엄
DJ US Multiutilities Total Stock Market (DWCMUT)
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 | 3133.2399 | 39.07 | 1.26 | 3085.05 | 3143.31 | 3052.41 | 0 |
| 1744318800 | 3094.17 | -2.44 | -0.08 | 3075.45 | 3127.51 | 3028.02 | 0 |
| 1744232400 | 3096.61 | 94.41 | 3.14 | 2981.29 | 3104.54 | 2921.35 | 0 |
| 1744146000 | 3002.2 | -9.39 | -0.31 | 3067.48 | 3080.4 | 2966.7399 | 0 |
| 1744059600 | 3011.59 | -69.76 | -2.26 | 3028.75 | 3092.83 | 2960.2199 | 0 |
| 1743800400 | 3081.35 | -161.24 | -4.97 | 3255.42 | 3258.54 | 3061.25 | 0 |
| 1743714000 | 3242.59 | -8.31 | -0.26 | 3265.15 | 3289.71 | 3232.82 | 0 |
| 1743627600 | 3250.9 | 9.92 | 0.31 | 3241.56 | 3264.96 | 3220.41 | 0 |
| 1743541200 | 3240.98 | 11.22 | 0.35 | 3221.08 | 3245.43 | 3205.92 | 0 |
| 1743454800 | 3229.76 | 42.11 | 1.32 | 3196.35 | 3241.92 | 3196.35 | 0 |
| 1743195600 | 3187.65 | 28.09 | 0.89 | 3179.14 | 3202.94 | 3169.92 | 0 |
| 1743109200 | 3159.56 | -2.61 | -0.08 | 3167.57 | 3179.53 | 3150.2399 | 0 |
| 1743022800 | 3162.17 | 44.72 | 1.43 | 3125.63 | 3168.78 | 3122.81 | 0 |
| 1742936400 | 3117.45 | -52.26 | -1.65 | 3168.56 | 3170.2199 | 3097.4 | 0 |
| 1742850000 | 3169.71 | -2.47 | -0.08 | 3174.4699 | 3206.87 | 3167.98 | 0 |
| 1742590800 | 3172.18 | -20.31 | -0.64 | 3186.19 | 3203.16 | 3156.15 | 0 |
| 1742504400 | 3192.4899 | 1.96 | 0.06 | 3186.73 | 3197.89 | 3174.45 | 0 |
| 1742418000 | 3190.53 | 11.74 | 0.37 | 3174.66 | 3195.7399 | 3169.2199 | 0 |
| 1742331600 | 3178.79 | -3.47 | -0.11 | 3166.01 | 3181.84 | 3155.81 | 0 |
| 1742245200 | 3182.26 | 20.42 | 0.65 | 3158.36 | 3203.42 | 3158.36 | 0 |
| 1741986000 | 3161.84 | 60.42 | 1.95 | 3101.21 | 3165.9699 | 3097.14 | 0 |
| 1741899600 | 3101.42 | 10.47 | 0.34 | 3099.05 | 3121.4699 | 3084.87 | 0 |
| 1741813200 | 3090.95 | -18.1 | -0.58 | 3099.03 | 3117.21 | 3083.81 | 0 |
| 1741726800 | 3109.05 | -42.8 | -1.36 | 3155.58 | 3171.17 | 3104.8 | 0 |
| 1741640400 | 3151.85 | 32.18 | 1.03 | 3118.56 | 3174.75 | 3111.65 | 0 |
| 1741384800 | 3119.67 | 49.47 | 1.61 | 3071.66 | 3128.83 | 3066.54 | 0 |
| 1741298400 | 3070.2 | -50.64 | -1.62 | 3109.88 | 3112 | 3055.94 | 0 |
| 1741212000 | 3120.84 | -7.6 | -0.24 | 3108.39 | 3139.79 | 3094.09 | 0 |
| 1741125600 | 3128.44 | -74.67 | -2.33 | 3209.71 | 3212.09 | 3124.78 | 0 |
| 1741039200 | 3203.11 | 32.74 | 1.03 | 3159.68 | 3207.71 | 3159.68 | 0 |
| 1740780000 | 3170.37 | 29.45 | 0.94 | 3161.31 | 3180.91 | 3128.56 | 0 |
| 1740693600 | 3140.92 | -27.03 | -0.85 | 3152.71 | 3177.9899 | 3137.13 | 0 |
| 1740607200 | 3167.95 | 4.88 | 0.15 | 3151.09 | 3194.23 | 3139.07 | 0 |
| 1740520800 | 3163.07 | -87.03 | -2.68 | 3168.4 | 3181.73 | 3114.93 | 0 |
| 1740434400 | 3250.1 | 7.87 | 0.24 | 3249.26 | 3267.81 | 3222.34 | 0 |
| 1740175200 | 3242.23 | 34.13 | 1.06 | 3199.88 | 3252.75 | 3199.88 | 0 |
| 1740088800 | 3208.1 | 4.11 | 0.13 | 3194.42 | 3216.25 | 3176.51 | 0 |
| 1740002400 | 3203.9899 | 13.96 | 0.44 | 3184.48 | 3208.9699 | 3184.08 | 0 |
| 1739916000 | 3190.03 | 20.07 | 0.63 | 3172.17 | 3203.09 | 3168.67 | 0 |
| 1739570400 | 3169.96 | -15.31 | -0.48 | 3189.83 | 3211.65 | 3166.32 | 0 |
| 1739484000 | 3185.27 | 38.9 | 1.24 | 3152.78 | 3193.94 | 3146.7199 | 0 |
| 1739397600 | 3146.37 | -8.86 | -0.28 | 3122.13 | 3154.39 | 3107.95 | 0 |
| 1739311200 | 3155.23 | 21.78 | 0.70 | 3126.68 | 3156.03 | 3103.32 | 0 |
| 1739224800 | 3133.45 | 13.34 | 0.43 | 3120.01 | 3141.4 | 3095.02 | 0 |
| 1738965600 | 3120.11 | 5.27 | 0.17 | 3105.89 | 3128.48 | 3094.86 | 0 |
| 1738879200 | 3114.84 | 1.76 | 0.06 | 3118.76 | 3122.52 | 3091.2 | 0 |
| 1738792800 | 3113.08 | 33.63 | 1.09 | 3103.35 | 3128 | 3087.84 | 0 |
| 1738706400 | 3079.45 | -38.17 | -1.22 | 3092.53 | 3095.2 | 3054.26 | 0 |
| 1738620000 | 3117.62 | 22.47 | 0.73 | 3066.15 | 3126.51 | 3060.23 | 0 |
| 1738360800 | 3095.15 | -9.65 | -0.31 | 3100.42 | 3115.82 | 3085.06 | 0 |
| 1738274400 | 3104.8 | 50.29 | 1.65 | 3083.13 | 3108.94 | 3080.28 | 0 |
| 1738188000 | 3054.51 | -8.85 | -0.29 | 3064.66 | 3091.52 | 3053.3 | 0 |
| 1738101600 | 3063.36 | -35.89 | -1.16 | 3095.32 | 3107.17 | 3048.27 | 0 |
| 1738015200 | 3099.25 | 17.92 | 0.58 | 3086.29 | 3101.56 | 3019.61 | 0 |
| 1737756000 | 3081.33 | 4.31 | 0.14 | 3063.42 | 3090.75 | 3063.42 | 0 |
| 1737669600 | 3077.02 | -3.36 | -0.11 | 3089.7199 | 3100.19 | 3071.2199 | 0 |
| 1737583200 | 3080.38 | -103.43 | -3.25 | 3168.17 | 3172.32 | 3078.66 | 0 |
| 1737496800 | 3183.81 | 38.28 | 1.22 | 3165.11 | 3200.21 | 3163.28 | 0 |
| 1737151200 | 3145.53 | 15.68 | 0.50 | 3124.06 | 3158.08 | 3116.83 | 0 |
| 1737064800 | 3129.85 | 76.06 | 2.49 | 3047.2 | 3130.93 | 3046.38 | 0 |
| 1736978400 | 3053.79 | 48.69 | 1.62 | 3041.04 | 3072 | 3034.96 | 0 |
| 1736892000 | 3005.1 | 28.73 | 0.97 | 2984.56 | 3017.5 | 2981.01 | 0 |
| 1736805600 | 2976.37 | -3.64 | -0.12 | 2981.9699 | 2982.09 | 2948.2199 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
