Hot Features
프리미엄
DJ US Real Estate Total Stock Market (DWCREA)
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 |
|---|---|---|---|---|---|---|---|
| 1732658400 | 3632.36 | 13.34 | 0.37 | 3615.7 | 3636.98 | 3599.31 | 0 |
| 1732572000 | 3619.02 | 47.17 | 1.32 | 3592.61 | 3636.64 | 3592.61 | 0 |
| 1732312800 | 3571.85 | 29.22 | 0.82 | 3557.67 | 3576.32 | 3555.8 | 0 |
| 1732226400 | 3542.63 | 25.31 | 0.72 | 3517.35 | 3553.8 | 3510.26 | 0 |
| 1732140000 | 3517.32 | -6.92 | -0.20 | 3505.79 | 3522.21 | 3492.28 | 0 |
| 1732053600 | 3524.24 | 19.77 | 0.56 | 3495.13 | 3531.09 | 3481.21 | 0 |
| 1731967200 | 3504.47 | 23.27 | 0.67 | 3463.22 | 3505.74 | 3462.66 | 0 |
| 1731708000 | 3481.2 | 3.09 | 0.09 | 3471.05 | 3487.93 | 3454.44 | 0 |
| 1731621600 | 3478.11 | -34.83 | -0.99 | 3509.29 | 3509.29 | 3474.31 | 0 |
| 1731535200 | 3512.94 | 17.66 | 0.51 | 3520.1 | 3540.85 | 3506.95 | 0 |
| 1731448800 | 3495.28 | -49.17 | -1.39 | 3533.22 | 3545.36 | 3494.43 | 0 |
| 1731362400 | 3544.45 | -17.1 | -0.48 | 3560.09 | 3581.28 | 3542.48 | 0 |
| 1731103200 | 3561.55 | 50.3 | 1.43 | 3525.12 | 3571.07 | 3521.37 | 0 |
| 1731016800 | 3511.25 | 40.02 | 1.15 | 3481.57 | 3519.59 | 3478.7 | 0 |
| 1730930400 | 3471.23 | -71.56 | -2.02 | 3542.99 | 3542.99 | 3431.49 | 0 |
| 1730844000 | 3542.79 | 46.84 | 1.34 | 3482.76 | 3542.79 | 3471.24 | 0 |
| 1730757600 | 3495.95 | 35.66 | 1.03 | 3471.8 | 3506.14 | 3470.82 | 0 |
| 1730494800 | 3460.29 | -36.36 | -1.04 | 3516.07 | 3524.59 | 3458.94 | 0 |
| 1730408400 | 3496.65 | -59.92 | -1.68 | 3523.68 | 3549.89 | 3496.16 | 0 |
| 1730322000 | 3556.57 | 15.98 | 0.45 | 3547.77 | 3583.08 | 3545.27 | 0 |
| 1730235600 | 3540.59 | -28.46 | -0.80 | 3557.62 | 3569.86 | 3532.84 | 0 |
| 1730149200 | 3569.05 | 10.03 | 0.28 | 3584.06 | 3601.03 | 3563.46 | 0 |
| 1729890000 | 3559.02 | -33.03 | -0.92 | 3616.77 | 3627.83 | 3556.95 | 0 |
| 1729803600 | 3592.05 | 7.22 | 0.20 | 3586.74 | 3610.66 | 3584.64 | 0 |
| 1729717200 | 3584.83 | 28.33 | 0.80 | 3548.26 | 3589.52 | 3547.49 | 0 |
| 1729630800 | 3556.5 | 3.37 | 0.09 | 3542.77 | 3570.36 | 3541.16 | 0 |
| 1729544400 | 3553.13 | -72.9 | -2.01 | 3609.92 | 3618.29 | 3550.34 | 0 |
| 1729285200 | 3626.03 | 25.75 | 0.72 | 3608.79 | 3626.53 | 3596.62 | 0 |
| 1729198800 | 3600.28 | -25.62 | -0.71 | 3613.76 | 3616.03 | 3589.48 | 0 |
| 1729112400 | 3625.9 | 38.15 | 1.06 | 3598.5 | 3631.34 | 3593.76 | 0 |
| 1729026000 | 3587.75 | 41.96 | 1.18 | 3564.08 | 3616.82 | 3564.08 | 0 |
| 1728939600 | 3545.79 | 22.47 | 0.64 | 3516.74 | 3550.98 | 3509.22 | 0 |
| 1728680400 | 3523.32 | 35.3 | 1.01 | 3505.69 | 3523.32 | 3498.51 | 0 |
| 1728594000 | 3488.02 | -26.21 | -0.75 | 3500.63 | 3521.07 | 3476.21 | 0 |
| 1728507600 | 3514.23 | -1.02 | -0.03 | 3507.44 | 3516.23 | 3494.25 | 0 |
| 1728421200 | 3515.25 | 6.13 | 0.17 | 3521.33 | 3527.02 | 3502.29 | 0 |
| 1728334800 | 3509.12 | -29.68 | -0.84 | 3518.36 | 3518.36 | 3492.41 | 0 |
| 1728075600 | 3538.8 | -17.99 | -0.51 | 3542.81 | 3547.17 | 3509.08 | 0 |
| 1727989200 | 3556.79 | -28.36 | -0.79 | 3574.44 | 3579.61 | 3545.22 | 0 |
| 1727902800 | 3585.15 | -16.14 | -0.45 | 3569.46 | 3593.31 | 3564.88 | 0 |
| 1727816400 | 3601.29 | -28 | -0.77 | 3632.41 | 3633.27 | 3586.77 | 0 |
| 1727730000 | 3629.29 | 17.78 | 0.49 | 3597.74 | 3631.25 | 3587.38 | 0 |
| 1727470800 | 3611.51 | 6.34 | 0.18 | 3629.7 | 3639.23 | 3607.74 | 0 |
| 1727384400 | 3605.17 | -30.83 | -0.85 | 3642.53 | 3644.82 | 3595.2 | 0 |
| 1727298000 | 3636 | -23.16 | -0.63 | 3664.49 | 3670.54 | 3628.02 | 0 |
| 1727211600 | 3659.16 | 2.02 | 0.06 | 3642.19 | 3672 | 3635.59 | 0 |
| 1727125200 | 3657.14 | 33.36 | 0.92 | 3646.82 | 3662.12 | 3640.76 | 0 |
| 1726866000 | 3623.78 | -13.33 | -0.37 | 3618.13 | 3632.54 | 3612.76 | 0 |
| 1726779600 | 3637.11 | 2.23 | 0.06 | 3668.8 | 3668.8 | 3616.75 | 0 |
| 1726693200 | 3634.88 | -4.97 | -0.14 | 3643.57 | 3684.13 | 3630.58 | 0 |
| 1726606800 | 3639.85 | -25.87 | -0.71 | 3667.58 | 3676.84 | 3633.11 | 0 |
| 1726520400 | 3665.72 | 10.86 | 0.30 | 3669.18 | 3677.69 | 3651.95 | 0 |
| 1726261200 | 3654.86 | 33.49 | 0.92 | 3636.34 | 3655.25 | 3633.24 | 0 |
| 1726174800 | 3621.37 | 15.16 | 0.42 | 3606.84 | 3623.1 | 3584.62 | 0 |
| 1726088400 | 3606.21 | -6.36 | -0.18 | 3579.86 | 3608.93 | 3541.14 | 0 |
| 1726002000 | 3612.57 | 52.34 | 1.47 | 3573.94 | 3614.04 | 3564.79 | 0 |
| 1725915600 | 3560.23 | 33.37 | 0.95 | 3526.81 | 3568.44 | 3517.39 | 0 |
| 1725656400 | 3526.86 | -3.3 | -0.09 | 3531.68 | 3534.99 | 3499.76 | 0 |
| 1725570000 | 3530.16 | -9.73 | -0.27 | 3558.5 | 3568.69 | 3523.95 | 0 |
| 1725483600 | 3539.89 | 6.42 | 0.18 | 3534.58 | 3572.36 | 3523.04 | 0 |
| 1725397200 | 3533.47 | -2.38 | -0.07 | 3512.86 | 3547.38 | 3512.86 | 0 |
| 1725051600 | 3535.85 | 32.54 | 0.93 | 3517.04 | 3537.18 | 3493.96 | 0 |
| 1724965200 | 3503.31 | -10.91 | -0.31 | 3514.25 | 3515.62 | 3489.41 | 0 |
| 1724878800 | 3514.22 | -11.71 | -0.33 | 3524.61 | 3534.95 | 3497.07 | 0 |
| 1724792400 | 3525.93 | 5.4 | 0.15 | 3499.6 | 3529.39 | 3496.92 | 0 |
