Hot Features
프리미엄
DJ US Utilities Total Stock Market (DWCUTI)
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 | 4223.82 | 79.54 | 1.92 | 4153.08 | 4228.72 | 4142.9 | 0 |
| 1741899600 | 4144.28 | 10.65 | 0.26 | 4142.62 | 4160.7299 | 4118.01 | 0 |
| 1741813200 | 4133.63 | -13.44 | -0.32 | 4147.56 | 4169.37 | 4109.67 | 0 |
| 1741726800 | 4147.07 | -34.16 | -0.82 | 4181.35 | 4195.03 | 4123.97 | 0 |
| 1741640400 | 4181.2299 | 38.85 | 0.94 | 4128.24 | 4194.32 | 4125.26 | 0 |
| 1741384800 | 4142.38 | 71.69 | 1.76 | 4076 | 4160.36 | 4071.96 | 0 |
| 1741298400 | 4070.69 | -83.44 | -2.01 | 4118.83 | 4120.3 | 4056.72 | 0 |
| 1741212000 | 4154.13 | -27.46 | -0.66 | 4153.72 | 4181.08 | 4121.15 | 0 |
| 1741125600 | 4181.59 | -69.54 | -1.64 | 4254.45 | 4265.63 | 4176.4399 | 0 |
| 1741039200 | 4251.13 | 5.95 | 0.14 | 4231.95 | 4265.56 | 4223.05 | 0 |
| 1740780000 | 4245.18 | 60.09 | 1.44 | 4205.09 | 4247.21 | 4188.42 | 0 |
| 1740693600 | 4185.09 | -91.79 | -2.15 | 4268.87 | 4274.51 | 4183.87 | 0 |
| 1740607200 | 4276.88 | 14.99 | 0.35 | 4268.99 | 4315.99 | 4258.99 | 0 |
| 1740520800 | 4261.89 | -17.78 | -0.42 | 4252.89 | 4267.2299 | 4202.12 | 0 |
| 1740434400 | 4279.67 | -20.19 | -0.47 | 4310.74 | 4310.74 | 4260.28 | 0 |
| 1740175200 | 4299.86 | -1.25 | -0.03 | 4295.64 | 4314.54 | 4280.22 | 0 |
| 1740088800 | 4301.11 | -0.5 | -0.01 | 4287.83 | 4311.07 | 4250.9 | 0 |
| 1740002400 | 4301.61 | 15.88 | 0.37 | 4281.1 | 4314.76 | 4273.29 | 0 |
| 1739916000 | 4285.7299 | 42.43 | 1.00 | 4256.1 | 4291.05 | 4246.55 | 0 |
| 1739570400 | 4243.3 | -23.2 | -0.54 | 4266 | 4295.38 | 4241 | 0 |
| 1739484000 | 4266.5 | 7.67 | 0.18 | 4261.96 | 4274.76 | 4241.76 | 0 |
| 1739397600 | 4258.83 | -4.12 | -0.10 | 4198.13 | 4266.95 | 4190.7 | 0 |
| 1739311200 | 4262.95 | 21.73 | 0.51 | 4222.29 | 4264.03 | 4191.88 | 0 |
| 1739224800 | 4241.22 | 40.33 | 0.96 | 4208.05 | 4241.4 | 4187.42 | 0 |
| 1738965600 | 4200.89 | -12.49 | -0.30 | 4210.4399 | 4238.71 | 4196.53 | 0 |
| 1738879200 | 4213.38 | -2.54 | -0.06 | 4226.22 | 4230.09 | 4182.91 | 0 |
| 1738792800 | 4215.92 | 43.03 | 1.03 | 4212.27 | 4243.53 | 4181.61 | 0 |
| 1738706400 | 4172.89 | -33.5 | -0.80 | 4174.36 | 4190.4399 | 4128.8 | 0 |
| 1738620000 | 4206.39 | 21.22 | 0.51 | 4126.4799 | 4222.81 | 4122.39 | 0 |
| 1738360800 | 4185.17 | -25.51 | -0.61 | 4206.28 | 4216.12 | 4176.05 | 0 |
| 1738274400 | 4210.68 | 88.82 | 2.15 | 4172.91 | 4216.1899 | 4168.17 | 0 |
| 1738188000 | 4121.86 | 6.1 | 0.15 | 4117.75 | 4170.99 | 4109.1899 | 0 |
| 1738101600 | 4115.76 | -51.78 | -1.24 | 4166.86 | 4167.81 | 4080.04 | 0 |
| 1738015200 | 4167.54 | -95.86 | -2.25 | 4167.41 | 4188.74 | 4072.76 | 0 |
| 1737756000 | 4263.4 | 41.44 | 0.98 | 4210.56 | 4274.12 | 4210.56 | 0 |
| 1737669600 | 4221.96 | 19.36 | 0.46 | 4217.02 | 4251.93 | 4212.18 | 0 |
| 1737583200 | 4202.6 | -93.67 | -2.18 | 4299.1899 | 4299.62 | 4200.88 | 0 |
| 1737496800 | 4296.27 | 65.18 | 1.54 | 4274.49 | 4316.68 | 4271.13 | 0 |
| 1737151200 | 4231.09 | 4.74 | 0.11 | 4227.38 | 4250.34 | 4212.13 | 0 |
| 1737064800 | 4226.35 | 104.98 | 2.55 | 4119.15 | 4226.57 | 4119.15 | 0 |
| 1736978400 | 4121.37 | 58.02 | 1.43 | 4135.18 | 4161.4399 | 4118.52 | 0 |
| 1736892000 | 4063.35 | 52.68 | 1.31 | 4026.76 | 4075.5 | 4019.69 | 0 |
| 1736805600 | 4010.67 | -43.56 | -1.07 | 4045.9 | 4050.54 | 3968.73 | 0 |
| 1736546400 | 4054.23 | -28.56 | -0.70 | 4094.52 | 4119 | 4033.32 | 0 |
| 1736373600 | 4082.79 | -0.34 | -0.01 | 4067.63 | 4084.21 | 4015.12 | 0 |
| 1736287200 | 4083.13 | -10.13 | -0.25 | 4096.82 | 4120.07 | 4070.79 | 0 |
| 1736200800 | 4093.26 | -47.37 | -1.14 | 4131.46 | 4137.66 | 4082.66 | 0 |
| 1735941600 | 4140.63 | 44.41 | 1.08 | 4122.14 | 4160.66 | 4105.1 | 0 |
| 1735855200 | 4096.22 | 27.68 | 0.68 | 4098.84 | 4119.2299 | 4069.96 | 0 |
| 1735682400 | 4068.54 | -5.17 | -0.13 | 4076.86 | 4092.37 | 4050.5 | 0 |
| 1735596000 | 4073.71 | -13.72 | -0.34 | 4064.81 | 4083.06 | 4035.26 | 0 |
| 1735336800 | 4087.43 | -14.13 | -0.34 | 4073.08 | 4100.99 | 4068.57 | 0 |
| 1735250400 | 4101.56 | -9.73 | -0.24 | 4094.9 | 4112.76 | 4087.37 | 0 |
| 1735077600 | 4111.29 | 24.65 | 0.60 | 4085.85 | 4111.29 | 4076.09 | 0 |
| 1734991200 | 4086.64 | 15.81 | 0.39 | 4060.72 | 4089.1 | 4023.72 | 0 |
| 1734732000 | 4070.83 | 57.41 | 1.43 | 3992.95 | 4080.48 | 3992.65 | 0 |
| 1734645600 | 4013.42 | 20.82 | 0.52 | 4001.83 | 4056.54 | 4000.16 | 0 |
| 1734559200 | 3992.6 | -103.44 | -2.53 | 4090.62 | 4097.05 | 3991.36 | 0 |
| 1734472800 | 4096.04 | -16.58 | -0.40 | 4082.48 | 4111.9399 | 4080.72 | 0 |
| 1734386400 | 4112.62 | -32.22 | -0.78 | 4143.16 | 4157.28 | 4112.62 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
