Hot Features
프리미엄
DJ US Pharmaceuticals and Biotechnology Total Stock Market (DWCPBT)
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 |
|---|---|---|---|---|---|---|---|
| 1734472800 | 9347.54 | 53.76 | 0.58 | 9281.97 | 9384.07 | 9281.97 | 0 |
| 1734386400 | 9293.78 | -50.88 | -0.54 | 9350.76 | 9408.01 | 9283.26 | 0 |
| 1734127200 | 9344.66 | -8 | -0.09 | 9319.25 | 9364.4 | 9286.98 | 0 |
| 1734040800 | 9352.66 | -86.77 | -0.92 | 9439.45 | 9466.7 | 9346.48 | 0 |
| 1733954400 | 9439.43 | -62.08 | -0.65 | 9497.54 | 9498.1 | 9418.82 | 0 |
| 1733868000 | 9501.51 | -74.63 | -0.78 | 9577.15 | 9604.68 | 9489.54 | 0 |
| 1733781600 | 9576.14 | 0.95 | 0.01 | 9563.28 | 9640.69 | 9536.84 | 0 |
| 1733522400 | 9575.19 | 48.38 | 0.51 | 9543.02 | 9621.55 | 9543.02 | 0 |
| 1733436000 | 9526.81 | -48.91 | -0.51 | 9535.51 | 9557.74 | 9508.18 | 0 |
| 1733349600 | 9575.72 | -1.49 | -0.02 | 9570.36 | 9642.22 | 9530.17 | 0 |
| 1733263200 | 9577.2099 | -33.52 | -0.35 | 9598.26 | 9636.64 | 9576.56 | 0 |
| 1733176800 | 9610.73 | 1.48 | 0.02 | 9609.1 | 9631.18 | 9562.84 | 0 |
| 1732917600 | 9609.25 | 15.31 | 0.16 | 9593.6299 | 9636.76 | 9584.07 | 0 |
| 1732744800 | 9593.94 | 69.42 | 0.73 | 9529.73 | 9629.65 | 9529.73 | 0 |
| 1732658400 | 9524.52 | 74.75 | 0.79 | 9460 | 9529.91 | 9398.26 | 0 |
| 1732572000 | 9449.77 | 85.46 | 0.91 | 9415.01 | 9488.29 | 9411.08 | 0 |
| 1732312800 | 9364.31 | 64.96 | 0.70 | 9345.01 | 9408.55 | 9328.17 | 0 |
| 1732226400 | 9299.35 | 85.38 | 0.93 | 9221.68 | 9321.9 | 9142.52 | 0 |
| 1732140000 | 9213.97 | 108.78 | 1.19 | 9109.33 | 9219.6 | 9107.34 | 0 |
| 1732053600 | 9105.19 | 14.19 | 0.16 | 9027.23 | 9106.78 | 8993.02 | 0 |
| 1731967200 | 9091 | -50.45 | -0.55 | 9125.95 | 9125.95 | 9043.64 | 0 |
| 1731708000 | 9141.45 | -331.68 | -3.50 | 9425.99 | 9425.99 | 9135.27 | 0 |
| 1731621600 | 9473.1299 | -182.15 | -1.89 | 9642.32 | 9642.32 | 9458.33 | 0 |
| 1731535200 | 9655.28 | -15.46 | -0.16 | 9688.69 | 9731.43 | 9655.28 | 0 |
| 1731448800 | 9670.74 | -189.03 | -1.92 | 9841.2 | 9862.37 | 9666.8 | 0 |
| 1731362400 | 9859.77 | -143.72 | -1.44 | 9954.11 | 9975.2099 | 9857.04 | 0 |
| 1731103200 | 10003.49 | 71.36 | 0.72 | 9939.44 | 10056.88 | 9912.54 | 0 |
| 1731016800 | 9932.1299 | 70.46 | 0.71 | 9899.11 | 9959.52 | 9877.55 | 0 |
| 1730930400 | 9861.67 | -61.05 | -0.62 | 10030.32 | 10055.92 | 9819.59 | 0 |
| 1730844000 | 9922.72 | 74.13 | 0.75 | 9807.56 | 9924.37 | 9780.15 | 0 |
| 1730757600 | 9848.59 | -62.76 | -0.63 | 9879.44 | 9917.04 | 9828.65 | 0 |
| 1730494800 | 9911.35 | 37.99 | 0.38 | 9897.02 | 9957.99 | 9895.04 | 0 |
| 1730408400 | 9873.36 | -88.27 | -0.89 | 9883.17 | 9946.57 | 9850.59 | 0 |
| 1730322000 | 9961.6299 | -45.57 | -0.46 | 9769.53 | 9978.48 | 9719.92 | 0 |
| 1730235600 | 10007.2 | -19.51 | -0.19 | 10022.75 | 10054.59 | 9998.9599 | 0 |
| 1730149200 | 10026.71 | 59.98 | 0.60 | 10015.81 | 10057 | 9999.35 | 0 |
| 1729890000 | 9966.73 | -58.14 | -0.58 | 10060.97 | 10065.64 | 9953.45 | 0 |
| 1729803600 | 10024.87 | -84.38 | -0.83 | 10091.17 | 10120.21 | 10024.65 | 0 |
| 1729717200 | 10109.25 | -67.45 | -0.66 | 10131.03 | 10159.83 | 10051.9 | 0 |
| 1729630800 | 10176.7 | -6.62 | -0.07 | 10119.97 | 10196.18 | 10116.97 | 0 |
| 1729544400 | 10183.32 | -143.91 | -1.39 | 10306.27 | 10316.64 | 10173.2 | 0 |
| 1729285200 | 10327.23 | 12.76 | 0.12 | 10323.54 | 10350.7 | 10266 | 0 |
| 1729198800 | 10314.47 | -21.76 | -0.21 | 10380.71 | 10404.78 | 10308.67 | 0 |
| 1729112400 | 10336.23 | -6.83 | -0.07 | 10313.11 | 10352.66 | 10251.52 | 0 |
| 1729026000 | 10343.06 | -6.99 | -0.07 | 10324.86 | 10405.46 | 10314.81 | 0 |
| 1728939600 | 10350.05 | 25.4 | 0.25 | 10323.96 | 10369.1 | 10287.55 | 0 |
| 1728680400 | 10324.65 | 122.83 | 1.20 | 10233 | 10326.94 | 10210.55 | 0 |
| 1728594000 | 10201.82 | -61.96 | -0.60 | 10243.84 | 10243.84 | 10168.05 | 0 |
| 1728507600 | 10263.78 | 73.36 | 0.72 | 10192.14 | 10268.68 | 10174.92 | 0 |
| 1728421200 | 10190.42 | 43.91 | 0.43 | 10169.66 | 10223.79 | 10167.08 | 0 |
| 1728334800 | 10146.51 | -33.25 | -0.33 | 10184.75 | 10226.3 | 10128.64 | 0 |
| 1728075600 | 10179.76 | 17.53 | 0.17 | 10176.21 | 10194.58 | 10117.61 | 0 |
| 1727989200 | 10162.23 | -107.99 | -1.05 | 10237.55 | 10244.39 | 10141.7 | 0 |
| 1727902800 | 10270.22 | -11.78 | -0.11 | 10240.51 | 10297.02 | 10185.11 | 0 |
| 1727816400 | 10282 | -34.8 | -0.34 | 10331.87 | 10333.99 | 10219.23 | 0 |
| 1727730000 | 10316.8 | 60.3 | 0.59 | 10248.88 | 10320.77 | 10214.79 | 0 |
| 1727470800 | 10256.5 | -38.87 | -0.38 | 10299.21 | 10331.72 | 10254.3 | 0 |
| 1727384400 | 10295.37 | 55.48 | 0.54 | 10257.68 | 10301.56 | 10231.77 | 0 |
| 1727298000 | 10239.89 | -136.53 | -1.32 | 10391.98 | 10407.75 | 10233.33 | 0 |
| 1727211600 | 10376.42 | -1.13 | -0.01 | 10377.54 | 10392.74 | 10330.12 | 0 |
| 1727125200 | 10377.55 | -80.46 | -0.77 | 10479.85 | 10479.85 | 10358.85 | 0 |
| 1726866000 | 10458.01 | -46.06 | -0.44 | 10491.42 | 10510.61 | 10436.69 | 0 |
| 1726779600 | 10504.07 | 63.81 | 0.61 | 10533.9 | 10542.39 | 10480.14 | 0 |
| 1726693200 | 10440.26 | -4.42 | -0.04 | 10451.65 | 10558.9 | 10411.57 | 0 |
