Hot Features
프리미엄
DJ Global Select Real Estate Securities (DWGRS)
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 |
|---|---|---|---|---|---|---|---|
| 1732226400 | 3526.6 | 12.31 | 0.35 | 3511.24 | 3539.13 | 3507.59 | 0 |
| 1732140000 | 3514.29 | -18.69 | -0.53 | 3529.07 | 3529.22 | 3496.07 | 0 |
| 1732053600 | 3532.98 | 19.69 | 0.56 | 3516.64 | 3536.64 | 3494.81 | 0 |
| 1731967200 | 3513.29 | 13.65 | 0.39 | 3498.63 | 3514.41 | 3481.63 | 0 |
| 1731708000 | 3499.64 | 8.71 | 0.25 | 3493.5 | 3505.32 | 3474.25 | 0 |
| 1731621600 | 3490.93 | -28.69 | -0.82 | 3517.03 | 3522.71 | 3488.01 | 0 |
| 1731535200 | 3519.62 | 2.2 | 0.06 | 3511.92 | 3543.87 | 3509.08 | 0 |
| 1731448800 | 3517.42 | -46.88 | -1.32 | 3555.94 | 3559.42 | 3516.52 | 0 |
| 1731362400 | 3564.3 | -13 | -0.36 | 3573.96 | 3592.83 | 3562.36 | 0 |
| 1731103200 | 3577.3 | 38.72 | 1.09 | 3539.6 | 3583.27 | 3538.03 | 0 |
| 1731016800 | 3538.58 | 31.04 | 0.88 | 3508.79 | 3545.34 | 3506.57 | 0 |
| 1730930400 | 3507.54 | -48.93 | -1.38 | 3547.6 | 3552.57 | 3470.24 | 0 |
| 1730844000 | 3556.47 | 36.8 | 1.05 | 3521.01 | 3556.75 | 3501.69 | 0 |
| 1730757600 | 3519.67 | 31.92 | 0.92 | 3495.28 | 3529.36 | 3493.11 | 0 |
| 1730494800 | 3487.75 | -33.33 | -0.95 | 3517.93 | 3540.73 | 3486.95 | 0 |
| 1730408400 | 3521.08 | -57.79 | -1.61 | 3579.58 | 3580.01 | 3520.83 | 0 |
| 1730322000 | 3578.87 | 5.64 | 0.16 | 3571.24 | 3603.36 | 3569.11 | 0 |
| 1730235600 | 3573.23 | -14.57 | -0.41 | 3586.85 | 3590.89 | 3565.55 | 0 |
| 1730149200 | 3587.8 | 13.24 | 0.37 | 3573.79 | 3612.45 | 3573.44 | 0 |
| 1729890000 | 3574.56 | -27.57 | -0.77 | 3600.22 | 3634.88 | 3572.73 | 0 |
| 1729803600 | 3602.13 | -6.75 | -0.19 | 3607.29 | 3619.68 | 3596.22 | 0 |
| 1729717200 | 3608.88 | 21.31 | 0.59 | 3585.41 | 3613.96 | 3577.72 | 0 |
| 1729630800 | 3587.57 | -1.04 | -0.03 | 3582.09 | 3598.21 | 3573.88 | 0 |
| 1729544400 | 3588.61 | -68.98 | -1.89 | 3654.35 | 3655.2 | 3586.65 | 0 |
| 1729285200 | 3657.59 | 18.26 | 0.50 | 3638.36 | 3657.85 | 3635.86 | 0 |
| 1729198800 | 3639.33 | -18.28 | -0.50 | 3658.99 | 3660.97 | 3630.39 | 0 |
| 1729112400 | 3657.61 | 37.13 | 1.03 | 3621.27 | 3661.29 | 3609.94 | 0 |
| 1729026000 | 3620.48 | 25.06 | 0.70 | 3593.7 | 3645.42 | 3593.03 | 0 |
| 1728939600 | 3595.42 | 10.42 | 0.29 | 3583.54 | 3600.13 | 3567.31 | 0 |
| 1728680400 | 3585 | 27.88 | 0.78 | 3556.7 | 3585.03 | 3555.78 | 0 |
| 1728594000 | 3557.12 | -18.94 | -0.53 | 3575.86 | 3583.87 | 3546.38 | 0 |
| 1728507600 | 3576.06 | 2.22 | 0.06 | 3575.01 | 3577.31 | 3557.87 | 0 |
| 1728421200 | 3573.84 | -9.67 | -0.27 | 3578.51 | 3588.8 | 3562.11 | 0 |
| 1728334800 | 3583.51 | -31.68 | -0.88 | 3608.56 | 3611.38 | 3571.69 | 0 |
| 1728075600 | 3615.19 | -13.52 | -0.37 | 3632.86 | 3633.7 | 3590.84 | 0 |
| 1727989200 | 3628.71 | -24.99 | -0.68 | 3654.2 | 3654.21 | 3619.62 | 0 |
| 1727902800 | 3653.7 | -23.97 | -0.65 | 3675.37 | 3675.76 | 3638.36 | 0 |
| 1727816400 | 3677.67 | -20.42 | -0.55 | 3698.81 | 3708.97 | 3664.54 | 0 |
| 1727730000 | 3698.09 | -7.28 | -0.20 | 3692.65 | 3699.13 | 3668.32 | 0 |
| 1727470800 | 3705.37 | 15.19 | 0.41 | 3697.48 | 3728.47 | 3695.14 | 0 |
| 1727384400 | 3690.18 | -13.23 | -0.36 | 3713.09 | 3725.79 | 3682.97 | 0 |
| 1727298000 | 3703.41 | -19.25 | -0.52 | 3722.18 | 3731.36 | 3697.13 | 0 |
| 1727211600 | 3722.66 | -0.25 | -0.01 | 3721.38 | 3732.05 | 3703.11 | 0 |
| 1727125200 | 3722.91 | 34.26 | 0.93 | 3686.5 | 3727.2 | 3685.97 | 0 |
| 1726866000 | 3688.65 | -24.01 | -0.65 | 3706.9 | 3707.55 | 3683.25 | 0 |
| 1726779600 | 3712.66 | 13.67 | 0.37 | 3712.74 | 3735.67 | 3692.38 | 0 |
| 1726693200 | 3698.99 | -7.29 | -0.20 | 3703.16 | 3741.34 | 3693.51 | 0 |
| 1726606800 | 3706.28 | -28.26 | -0.76 | 3738.66 | 3739.57 | 3701.41 | 0 |
| 1726520400 | 3734.54 | 7.96 | 0.21 | 3733.57 | 3746.44 | 3724.02 | 0 |
| 1726261200 | 3726.58 | 30.48 | 0.82 | 3701.77 | 3729.62 | 3701.66 | 0 |
| 1726174800 | 3696.1 | 27.71 | 0.76 | 3674.75 | 3697.44 | 3665.66 | 0 |
| 1726088400 | 3668.39 | -9.44 | -0.26 | 3674.46 | 3676.23 | 3618.94 | 0 |
| 1726002000 | 3677.83 | 48.76 | 1.34 | 3634.1 | 3679.37 | 3633.16 | 0 |
| 1725915600 | 3629.07 | 19.55 | 0.54 | 3605.71 | 3635.79 | 3596.33 | 0 |
| 1725656400 | 3609.52 | -2.86 | -0.08 | 3617.03 | 3622.52 | 3586.48 | 0 |
| 1725570000 | 3612.38 | 2.21 | 0.06 | 3617.06 | 3642.74 | 3607.78 | 0 |
| 1725483600 | 3610.17 | 3.01 | 0.08 | 3598.14 | 3631.76 | 3594.79 | 0 |
| 1725397200 | 3607.16 | -8.14 | -0.23 | 3615.28 | 3615.98 | 3593.28 | 0 |
| 1725051600 | 3615.3 | 31.46 | 0.88 | 3590.07 | 3616.94 | 3581 | 0 |
| 1724965200 | 3583.84 | -18.49 | -0.51 | 3602.07 | 3602.45 | 3572.62 | 0 |
| 1724878800 | 3602.33 | -11.97 | -0.33 | 3610.8 | 3616.48 | 3587.71 | 0 |
| 1724792400 | 3614.3 | 10.87 | 0.30 | 3606.17 | 3617.96 | 3588.19 | 0 |
| 1724706000 | 3603.43 | 8.48 | 0.24 | 3605.83 | 3622.92 | 3599.98 | 0 |
| 1724446800 | 3594.95 | 59.67 | 1.69 | 3538.23 | 3599.45 | 3537.53 | 0 |
| 1724360400 | 3535.28 | 14.04 | 0.40 | 3525.76 | 3536.13 | 3518.17 | 0 |
