Hot Features
프리미엄
DJ US Software and Computer Services Total Stock Market (DWCSFC)
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 |
|---|---|---|---|---|---|---|---|
| 1741986000 | 49513.08 | 1 | 2.80 | 48607.76 | 49592.07 | 48607.76 | 0 |
| 1741899600 | 48164.83 | -1 | -2.72 | 49205.36 | 49274.95 | 47947.01 | 0 |
| 1741813200 | 49513.12 | 762.23 | 1.56 | 49567.63 | 49883.36 | 48803.41 | 0 |
| 1741726800 | 48750.89 | 131.67 | 0.27 | 48495.44 | 49396.18 | 48155.38 | 0 |
| 1741640400 | 48619.22 | -2 | -4.35 | 49600.84 | 49618.53 | 48175.37 | 0 |
| 1741384800 | 50830.05 | -0.94 | -0.00 | 50426.06 | 51049.23 | 49471.73 | 0 |
| 1741298400 | 50830.99 | -1 | -2.49 | 51280.21 | 52060.03 | 50606.94 | 0 |
| 1741212000 | 52127.83 | 1 | 2.16 | 50996.86 | 52249.57 | 50767.88 | 0 |
| 1741125600 | 51028.1 | 35.47 | 0.07 | 50410.29 | 51709.26 | 49827.02 | 0 |
| 1741039200 | 50992.63 | -1 | -1.95 | 52415.5 | 52650.82 | 50738.37 | 0 |
| 1740780000 | 52008.27 | 602.83 | 1.17 | 51303.15 | 52059.51 | 50680.14 | 0 |
| 1740693600 | 51405.44 | -1 | -2.23 | 52955.06 | 53222.07 | 51368.01 | 0 |
| 1740607200 | 52576.19 | 341.01 | 0.65 | 52378.74 | 53152.81 | 52264.38 | 0 |
| 1740520800 | 52235.18 | -885.12 | -1.67 | 52740.84 | 52859.29 | 51748.25 | 0 |
| 1740434400 | 53120.3 | -603.77 | -1.12 | 53851.79 | 54012.43 | 52613.87 | 0 |
| 1740175200 | 53724.07 | -1 | -2.58 | 55279.79 | 55287.92 | 53679.62 | 0 |
| 1740088800 | 55144.75 | -469.2 | -0.84 | 55308.64 | 55419.25 | 54645.8 | 0 |
| 1740002400 | 55613.95 | -230.07 | -0.41 | 55589.23 | 55762.69 | 55171.39 | 0 |
| 1739916000 | 55844.02 | -82.46 | -0.15 | 56004.98 | 56097.27 | 55328.83 | 0 |
| 1739570400 | 55926.48 | -86.51 | -0.15 | 55729.13 | 55990.6 | 55560.35 | 0 |
| 1739484000 | 56012.99 | 578.25 | 1.04 | 55469.75 | 56037.93 | 55315.46 | 0 |
| 1739397600 | 55434.74 | -146.97 | -0.26 | 54921.56 | 55547.45 | 54818.43 | 0 |
| 1739311200 | 55581.71 | -256.74 | -0.46 | 55463.87 | 55774.73 | 55257.95 | 0 |
| 1739224800 | 55838.45 | 495.27 | 0.89 | 55810.94 | 56060.06 | 55590.79 | 0 |
| 1738965600 | 55343.18 | -652.1 | -1.16 | 56122.8 | 56455.82 | 55296.6 | 0 |
| 1738879200 | 55995.28 | 148.94 | 0.27 | 55742.82 | 56219.23 | 55675.24 | 0 |
| 1738792800 | 55846.34 | -697.66 | -1.23 | 55569.23 | 55947.83 | 55354.17 | 0 |
| 1738706400 | 56544 | 806.73 | 1.45 | 56254.85 | 56622.15 | 56095.01 | 0 |
| 1738620000 | 55737.27 | -254.13 | -0.45 | 55099.59 | 56135.36 | 55015.25 | 0 |
| 1738360800 | 55991.4 | 201.23 | 0.36 | 56217.04 | 56607.56 | 55906.9 | 0 |
| 1738274400 | 55790.17 | -548.76 | -0.97 | 55900.8 | 56450.06 | 55308.28 | 0 |
| 1738188000 | 56338.93 | -424.62 | -0.75 | 56635.7 | 56698.63 | 56004.65 | 0 |
| 1738101600 | 56763.55 | 1 | 2.62 | 55504.59 | 56903.69 | 55248.58 | 0 |
| 1738015200 | 55313.87 | -962.69 | -1.71 | 54314.68 | 55805.76 | 54314.68 | 0 |
| 1737756000 | 56276.56 | 94.42 | 0.17 | 56224.92 | 56547.83 | 56084.67 | 0 |
| 1737669600 | 56182.14 | 243 | 0.43 | 55728.98 | 56182.14 | 55618.39 | 0 |
| 1737583200 | 55939.14 | 1 | 2.07 | 55608.4 | 56154.9 | 55400.86 | 0 |
| 1737496800 | 54805.2 | 473.96 | 0.87 | 54803.89 | 55080.78 | 54384.89 | 0 |
| 1737151200 | 54331.24 | 528.65 | 0.98 | 54784.32 | 54784.32 | 54037.28 | 0 |
| 1737064800 | 53802.59 | -218.52 | -0.40 | 54106.86 | 54286 | 53744.17 | 0 |
| 1736978400 | 54021.11 | 1 | 2.53 | 53541.61 | 54254.08 | 53423.85 | 0 |
| 1736892000 | 52687.66 | -96.2 | -0.18 | 52950 | 53121.62 | 52238.54 | 0 |
| 1736805600 | 52783.86 | -361.33 | -0.68 | 52586.18 | 52811.65 | 52201.84 | 0 |
| 1736546400 | 53145.19 | -667.59 | -1.24 | 53605.01 | 53796.03 | 52627.2 | 0 |
| 1736373600 | 53812.78 | -66.68 | -0.12 | 53685.01 | 54044.76 | 53400.98 | 0 |
| 1736287200 | 53879.46 | -861.36 | -1.57 | 54851.09 | 54971.99 | 53627.38 | 0 |
| 1736200800 | 54740.82 | 791.23 | 1.47 | 54476.37 | 55029.78 | 54368.7 | 0 |
| 1735941600 | 53949.59 | 700.66 | 1.32 | 53585.05 | 54043.95 | 53358.07 | 0 |
| 1735855200 | 53248.93 | 43.69 | 0.08 | 53666.48 | 53987.63 | 52729.64 | 0 |
| 1735682400 | 53205.24 | -464.51 | -0.87 | 53779.76 | 53844.63 | 53092.32 | 0 |
| 1735596000 | 53669.75 | -656.15 | -1.21 | 53529.29 | 54016.45 | 53185.94 | 0 |
| 1735336800 | 54325.9 | -814.35 | -1.48 | 54827.87 | 54847.14 | 53750 | 0 |
| 1735250400 | 55140.25 | -156.75 | -0.28 | 55107.8 | 55328.59 | 54852.97 | 0 |
| 1735077600 | 55297 | 558.59 | 1.02 | 54813.82 | 55297 | 54725.49 | 0 |
| 1734991200 | 54738.41 | 189.94 | 0.35 | 54546.98 | 54814.52 | 54120.95 | 0 |
| 1734732000 | 54548.47 | 383.41 | 0.71 | 53486.44 | 55212.48 | 53478.04 | 0 |
| 1734645600 | 54165.06 | -5.15 | -0.01 | 54901.02 | 55123.01 | 54147.96 | 0 |
| 1734559200 | 54170.21 | -2 | -3.84 | 56266.79 | 56317.16 | 54091.04 | 0 |
| 1734472800 | 56333.32 | -191.83 | -0.34 | 56472.64 | 56737.28 | 56236.5 | 0 |
| 1734386400 | 56525.15 | 812.3 | 1.46 | 55978.29 | 56697.08 | 55886.94 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
