Hot Features
프리미엄
DJ US Residential REITs Total Stock Market (DWCRSD)
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 |
|---|---|---|---|---|---|---|---|
| 1733176800 | 2599.2199 | -36.5 | -1.38 | 2625.26 | 2625.26 | 2591.35 | 0 |
| 1732917600 | 2635.7199 | -25.9 | -0.97 | 2661.91 | 2669.88 | 2634.6 | 0 |
| 1732744800 | 2661.62 | 25.25 | 0.96 | 2655.3 | 2676.14 | 2655.3 | 0 |
| 1732658400 | 2636.37 | 15.58 | 0.59 | 2623.16 | 2644.39 | 2617.78 | 0 |
| 1732572000 | 2620.79 | 17.45 | 0.67 | 2616.4699 | 2644.21 | 2612.92 | 0 |
| 1732312800 | 2603.34 | 13.59 | 0.52 | 2588.75 | 2613.2399 | 2588.75 | 0 |
| 1732226400 | 2589.75 | 24.46 | 0.95 | 2569.17 | 2599.54 | 2561.82 | 0 |
| 1732140000 | 2565.29 | -12.88 | -0.50 | 2563.75 | 2573.84 | 2548.84 | 0 |
| 1732053600 | 2578.17 | 4.18 | 0.16 | 2564.85 | 2582.16 | 2548.8 | 0 |
| 1731967200 | 2573.9899 | 8.53 | 0.33 | 2554.76 | 2580.2199 | 2552.57 | 0 |
| 1731708000 | 2565.46 | 5.78 | 0.23 | 2555.13 | 2574.04 | 2542 | 0 |
| 1731621600 | 2559.68 | -45.04 | -1.73 | 2596.94 | 2598.4899 | 2557.85 | 0 |
| 1731535200 | 2604.7199 | 38.69 | 1.51 | 2588.76 | 2612.8 | 2588.76 | 0 |
| 1731448800 | 2566.03 | -23.2 | -0.90 | 2577.62 | 2594.48 | 2564.48 | 0 |
| 1731362400 | 2589.23 | 8.18 | 0.32 | 2581.73 | 2615.19 | 2581.73 | 0 |
| 1731103200 | 2581.05 | 55.11 | 2.18 | 2539.41 | 2592.9699 | 2533.06 | 0 |
| 1731016800 | 2525.94 | 6.91 | 0.27 | 2503.82 | 2532.32 | 2494.8 | 0 |
| 1730930400 | 2519.03 | 3.79 | 0.15 | 2549.77 | 2550.11 | 2484.7399 | 0 |
| 1730844000 | 2515.2399 | 58.21 | 2.37 | 2458.92 | 2515.2399 | 2444.87 | 0 |
| 1730757600 | 2457.03 | 29.03 | 1.20 | 2433.38 | 2457.2 | 2432.48 | 0 |
| 1730494800 | 2428 | -42.23 | -1.71 | 2460.64 | 2474.11 | 2425.17 | 0 |
| 1730408400 | 2470.23 | -67.92 | -2.68 | 2499.55 | 2521.94 | 2470.23 | 0 |
| 1730322000 | 2538.15 | -1.59 | -0.06 | 2539.25 | 2551.55 | 2526.36 | 0 |
| 1730235600 | 2539.7399 | -21.81 | -0.85 | 2556.88 | 2564.34 | 2532.92 | 0 |
| 1730149200 | 2561.55 | 7.7 | 0.30 | 2568.01 | 2582.33 | 2549.21 | 0 |
| 1729890000 | 2553.85 | -44.07 | -1.70 | 2606.78 | 2607.4899 | 2552.84 | 0 |
| 1729803600 | 2597.92 | -7.1 | -0.27 | 2610.19 | 2621.75 | 2597.13 | 0 |
| 1729717200 | 2605.02 | 52 | 2.04 | 2557.98 | 2611.06 | 2557.94 | 0 |
| 1729630800 | 2553.02 | 18.6 | 0.73 | 2531.7 | 2565.26 | 2530.16 | 0 |
| 1729544400 | 2534.42 | -45.81 | -1.78 | 2570.25 | 2570.25 | 2530.66 | 0 |
| 1729285200 | 2580.23 | 13.36 | 0.52 | 2572.23 | 2588.04 | 2569.14 | 0 |
| 1729198800 | 2566.87 | -8.01 | -0.31 | 2573.36 | 2575.04 | 2552.56 | 0 |
| 1729112400 | 2574.88 | 33.04 | 1.30 | 2545.8 | 2578.01 | 2545.4 | 0 |
| 1729026000 | 2541.84 | 13.46 | 0.53 | 2539.46 | 2569.54 | 2538.14 | 0 |
| 1728939600 | 2528.38 | 12.63 | 0.50 | 2511.3 | 2534.14 | 2500.86 | 0 |
| 1728680400 | 2515.75 | 23.22 | 0.93 | 2508.2399 | 2516.69 | 2492.45 | 0 |
| 1728594000 | 2492.53 | -6.5 | -0.26 | 2493.8 | 2519.52 | 2482.46 | 0 |
| 1728507600 | 2499.03 | 2.67 | 0.11 | 2496.35 | 2501.59 | 2480.38 | 0 |
| 1728421200 | 2496.36 | -16.59 | -0.66 | 2524.7199 | 2527.2199 | 2484.42 | 0 |
| 1728334800 | 2512.95 | -30.18 | -1.19 | 2528.85 | 2529.68 | 2501.88 | 0 |
| 1728075600 | 2543.13 | 0.21 | 0.01 | 2533.18 | 2546.5 | 2514.89 | 0 |
| 1727989200 | 2542.92 | -22.89 | -0.89 | 2563.71 | 2567.2199 | 2533.38 | 0 |
| 1727902800 | 2565.81 | -3.74 | -0.15 | 2545.02 | 2567.05 | 2544.94 | 0 |
| 1727816400 | 2569.55 | -28.24 | -1.09 | 2608.2 | 2609.42 | 2558.32 | 0 |
| 1727730000 | 2597.79 | 9.05 | 0.35 | 2571.34 | 2599.61 | 2566.55 | 0 |
| 1727470800 | 2588.7399 | -8.67 | -0.33 | 2612.9899 | 2615.32 | 2586.75 | 0 |
| 1727384400 | 2597.41 | -37.05 | -1.41 | 2632.6 | 2633.7199 | 2591.42 | 0 |
| 1727298000 | 2634.46 | -14.36 | -0.54 | 2656.64 | 2663.7399 | 2626.98 | 0 |
| 1727211600 | 2648.82 | -38.08 | -1.42 | 2652.87 | 2673.05 | 2645.35 | 0 |
| 1727125200 | 2686.9 | 28.73 | 1.08 | 2676.08 | 2697.3 | 2672.31 | 0 |
| 1726866000 | 2658.17 | -28.95 | -1.08 | 2677.66 | 2686.05 | 2650.39 | 0 |
| 1726779600 | 2687.12 | 8.65 | 0.32 | 2701.29 | 2702.13 | 2666.94 | 0 |
| 1726693200 | 2678.4699 | -10.35 | -0.38 | 2693.78 | 2718.82 | 2671.92 | 0 |
| 1726606800 | 2688.82 | -29.33 | -1.08 | 2718.18 | 2721.98 | 2683.03 | 0 |
| 1726520400 | 2718.15 | -12.76 | -0.47 | 2739.87 | 2743.71 | 2714.67 | 0 |
| 1726261200 | 2730.91 | 39.08 | 1.45 | 2699.64 | 2731.27 | 2698.21 | 0 |
| 1726174800 | 2691.83 | 22.06 | 0.83 | 2664.86 | 2693.7399 | 2658.89 | 0 |
| 1726088400 | 2669.77 | 2.16 | 0.08 | 2643.62 | 2670.63 | 2620.78 | 0 |
| 1726002000 | 2667.61 | 48.18 | 1.84 | 2634.6 | 2669.66 | 2622.11 | 0 |
| 1725915600 | 2619.43 | 6.44 | 0.25 | 2615.86 | 2628.36 | 2600.93 | 0 |
| 1725656400 | 2612.9899 | -24.3 | -0.92 | 2631.65 | 2631.65 | 2581.8 | 0 |
| 1725570000 | 2637.29 | -4.09 | -0.15 | 2655.01 | 2668.94 | 2625.96 | 0 |
| 1725483600 | 2641.38 | -4.92 | -0.19 | 2644.92 | 2675.9 | 2627.07 | 0 |
| 1725397200 | 2646.3 | 12.09 | 0.46 | 2622.7 | 2657.4699 | 2622.7 | 0 |
