Hot Features
프리미엄
DJ US Support Services Total Stock Market (DWCSPS)
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 | 5817.21 | 101.41 | 1.77 | 5693.14 | 5840.29 | 5650.35 | 0 |
| 1744318800 | 5715.8 | -159.8 | -2.72 | 5783.92 | 5795.09 | 5566.71 | 0 |
| 1744232400 | 5875.6 | 428.62 | 7.87 | 5400.55 | 5895.72 | 5398.7 | 0 |
| 1744146000 | 5446.9799 | -88.97 | -1.61 | 5652.62 | 5706.58 | 5373.38 | 0 |
| 1744059600 | 5535.95 | -61.3 | -1.10 | 5460.75 | 5724.16 | 5336.84 | 0 |
| 1743800400 | 5597.25 | -341.49 | -5.75 | 5808.82 | 5820.35 | 5592.59 | 0 |
| 1743714000 | 5938.74 | -234.26 | -3.79 | 6025.82 | 6050.83 | 5929.7299 | 0 |
| 1743627600 | 6173 | 82.64 | 1.36 | 6031.9399 | 6183.4799 | 6031.45 | 0 |
| 1743541200 | 6090.36 | 43.04 | 0.71 | 6031.42 | 6097.33 | 6004.54 | 0 |
| 1743454800 | 6047.32 | 63 | 1.05 | 5946.76 | 6075.9799 | 5917.37 | 0 |
| 1743195600 | 5984.32 | -106.18 | -1.74 | 6074.79 | 6082.49 | 5972.81 | 0 |
| 1743109200 | 6090.5 | -1.74 | -0.03 | 6077.67 | 6130.21 | 6051.7 | 0 |
| 1743022800 | 6092.24 | 15.37 | 0.25 | 6106.85 | 6150.68 | 6077.04 | 0 |
| 1742936400 | 6076.87 | 4.41 | 0.07 | 6080.1899 | 6104.87 | 6046.7 | 0 |
| 1742850000 | 6072.46 | 94.9 | 1.59 | 6037.7299 | 6078.31 | 6033.9399 | 0 |
| 1742590800 | 5977.56 | -25.78 | -0.43 | 5952.63 | 5983.26 | 5911.63 | 0 |
| 1742504400 | 6003.34 | -86.72 | -1.42 | 6049.07 | 6056.54 | 5961.02 | 0 |
| 1742418000 | 6090.06 | 72.54 | 1.21 | 6026.99 | 6110.72 | 6024.06 | 0 |
| 1742331600 | 6017.52 | -31.29 | -0.52 | 6020.38 | 6025.9799 | 5976.93 | 0 |
| 1742245200 | 6048.81 | 89.9 | 1.51 | 5948.15 | 6065.02 | 5947.28 | 0 |
| 1741986000 | 5958.91 | 104.2 | 1.78 | 5879.53 | 5961.71 | 5867.81 | 0 |
| 1741899600 | 5854.71 | -79.52 | -1.34 | 5920.4799 | 5928.46 | 5828.3 | 0 |
| 1741813200 | 5934.2299 | -21.08 | -0.35 | 5994.66 | 6002.96 | 5896.6 | 0 |
| 1741726800 | 5955.31 | -112.84 | -1.86 | 6059.38 | 6065.02 | 5933.27 | 0 |
| 1741640400 | 6068.15 | -120.5 | -1.95 | 6133.58 | 6171.2 | 6026.52 | 0 |
| 1741384800 | 6188.65 | 77.77 | 1.27 | 6088.46 | 6199.01 | 6059.35 | 0 |
| 1741298400 | 6110.88 | -101.54 | -1.63 | 6148.5 | 6186.22 | 6079.54 | 0 |
| 1741212000 | 6212.42 | 47.78 | 0.78 | 6152.7299 | 6229.14 | 6130.02 | 0 |
| 1741125600 | 6164.64 | -114.03 | -1.82 | 6231.35 | 6255.45 | 6147.49 | 0 |
| 1741039200 | 6278.67 | -58.73 | -0.93 | 6343.4799 | 6375.93 | 6250.41 | 0 |
| 1740780000 | 6337.4 | 46.36 | 0.74 | 6306.57 | 6340.06 | 6242.32 | 0 |
| 1740693600 | 6291.04 | -23.31 | -0.37 | 6322.26 | 6370.6 | 6289.85 | 0 |
| 1740607200 | 6314.35 | -40.95 | -0.64 | 6331.74 | 6383.7299 | 6311.45 | 0 |
| 1740520800 | 6355.3 | 9.63 | 0.15 | 6343.2299 | 6377.79 | 6311.46 | 0 |
| 1740434400 | 6345.67 | -11.01 | -0.17 | 6358.87 | 6375.32 | 6317.57 | 0 |
| 1740175200 | 6356.68 | -173.98 | -2.66 | 6506.54 | 6508.1899 | 6343.45 | 0 |
| 1740088800 | 6530.66 | -58.34 | -0.89 | 6581.6899 | 6584.49 | 6504.63 | 0 |
| 1740002400 | 6589 | -4.57 | -0.07 | 6575.81 | 6597.49 | 6549.99 | 0 |
| 1739916000 | 6593.57 | 30.44 | 0.46 | 6561.04 | 6597.9799 | 6544.55 | 0 |
| 1739570400 | 6563.13 | 6.98 | 0.11 | 6575.83 | 6587.27 | 6558.31 | 0 |
| 1739484000 | 6556.15 | 26.9 | 0.41 | 6544.72 | 6560.74 | 6518.51 | 0 |
| 1739397600 | 6529.25 | -28.86 | -0.44 | 6490.66 | 6546.03 | 6479.5 | 0 |
| 1739311200 | 6558.11 | -37.95 | -0.58 | 6547.4 | 6563.36 | 6524.72 | 0 |
| 1739224800 | 6596.06 | 33.9 | 0.52 | 6597.4799 | 6613.03 | 6574.2 | 0 |
| 1738965600 | 6562.16 | -34.45 | -0.52 | 6627.28 | 6634.4799 | 6556.91 | 0 |
| 1738879200 | 6596.61 | -26.44 | -0.40 | 6624.88 | 6631.07 | 6563.09 | 0 |
| 1738792800 | 6623.05 | 78.09 | 1.19 | 6569.21 | 6623.16 | 6555.84 | 0 |
| 1738706400 | 6544.96 | -50.23 | -0.76 | 6551.54 | 6573.99 | 6539.42 | 0 |
| 1738620000 | 6595.1899 | -4.23 | -0.06 | 6518.5 | 6616.49 | 6495.75 | 0 |
| 1738360800 | 6599.42 | -44.57 | -0.67 | 6635.1 | 6658.67 | 6594.72 | 0 |
| 1738274400 | 6643.99 | 109.65 | 1.68 | 6589.54 | 6659.33 | 6588.51 | 0 |
| 1738188000 | 6534.34 | -33.21 | -0.51 | 6578.02 | 6598.49 | 6525.36 | 0 |
| 1738101600 | 6567.55 | -8.73 | -0.13 | 6570.08 | 6617.72 | 6545.81 | 0 |
| 1738015200 | 6576.28 | 68.69 | 1.06 | 6456.76 | 6577.47 | 6451.99 | 0 |
| 1737756000 | 6507.59 | -7.2 | -0.11 | 6510.21 | 6532.76 | 6499.9399 | 0 |
| 1737669600 | 6514.79 | -17.42 | -0.27 | 6521.68 | 6526.21 | 6469.24 | 0 |
| 1737583200 | 6532.21 | -14.71 | -0.22 | 6552.2299 | 6554.09 | 6525.75 | 0 |
| 1737496800 | 6546.92 | 53.58 | 0.83 | 6507.7299 | 6554.75 | 6507.7299 | 0 |
| 1737151200 | 6493.34 | 31.02 | 0.48 | 6513.03 | 6534.31 | 6490.64 | 0 |
| 1737064800 | 6462.32 | 54.33 | 0.85 | 6413.77 | 6489 | 6412.4 | 0 |
| 1736978400 | 6407.99 | 48.58 | 0.76 | 6452.43 | 6466.93 | 6403.58 | 0 |
| 1736892000 | 6359.41 | 70.22 | 1.12 | 6331.67 | 6365.3 | 6294.77 | 0 |
| 1736805600 | 6289.1899 | 53.18 | 0.85 | 6192.2299 | 6290.01 | 6185.85 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
