Hot Features
프리미엄
DJ Global Select Real Estate Securities Total Return Gross AUD (DWGRSAT)
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 | 13173.52 | 18.02 | 0.14 | 13201.13 | 13226.45 | 12969.82 | 0 |
| 1744318800 | 13155.5 | -239.88 | -1.79 | 13482.29 | 13558.37 | 13008.68 | 0 |
| 1744232400 | 13395.38 | 132.61 | 1.00 | 13090.82 | 13422.2 | 12654.64 | 0 |
| 1744146000 | 13262.77 | -84.44 | -0.63 | 13222.58 | 13516.19 | 13154.12 | 0 |
| 1744059600 | 13347.21 | -390.32 | -2.84 | 13647.22 | 13677.09 | 13032.7 | 0 |
| 1743800400 | 13737.53 | 85.08 | 0.62 | 13863.39 | 14223.73 | 13706.68 | 0 |
| 1743714000 | 13652.45 | -430.3 | -3.06 | 14111.69 | 14118.91 | 13584.13 | 0 |
| 1743627600 | 14082.75 | 26.73 | 0.19 | 13983.41 | 14138.52 | 13907.67 | 0 |
| 1743541200 | 14056.02 | -25.76 | -0.18 | 14115.24 | 14141.73 | 13954.04 | 0 |
| 1743454800 | 14081.78 | 141.24 | 1.01 | 13964.07 | 14150.56 | 13963.67 | 0 |
| 1743195600 | 13940.54 | 51.94 | 0.37 | 13902.33 | 13954.6 | 13853.23 | 0 |
| 1743109200 | 13888.6 | -79.9 | -0.57 | 13945.67 | 14034.06 | 13868.07 | 0 |
| 1743022800 | 13968.5 | 84.93 | 0.61 | 13841.26 | 13980.35 | 13824.35 | 0 |
| 1742936400 | 13883.57 | -111.91 | -0.80 | 14010.19 | 14023.69 | 13819.64 | 0 |
| 1742850000 | 13995.48 | 149.97 | 1.08 | 13821.06 | 14028.78 | 13792.59 | 0 |
| 1742590800 | 13845.51 | -79.95 | -0.57 | 13947.58 | 13988.34 | 13788.16 | 0 |
| 1742504400 | 13925.46 | 92.04 | 0.67 | 13917.68 | 14038.14 | 13910.09 | 0 |
| 1742418000 | 13833.42 | 22 | 0.16 | 13842.55 | 13910.63 | 13781.07 | 0 |
| 1742331600 | 13811.42 | -3.79 | -0.03 | 13849.44 | 13941.15 | 13776.28 | 0 |
| 1742245200 | 13815.21 | 78.04 | 0.57 | 13730.75 | 13852.18 | 13700.58 | 0 |
| 1741986000 | 13737.17 | 81.77 | 0.60 | 13625.96 | 13749.81 | 13583.52 | 0 |
| 1741899600 | 13655.4 | -138.31 | -1.00 | 13855.49 | 13963.39 | 13632.02 | 0 |
| 1741813200 | 13793.71 | -77.05 | -0.56 | 13891.12 | 13938.86 | 13780.25 | 0 |
| 1741726800 | 13870.76 | -154.72 | -1.10 | 14010.69 | 14051.8 | 13814.46 | 0 |
| 1741640400 | 14025.48 | -57.26 | -0.41 | 14069.85 | 14164.22 | 13988.43 | 0 |
| 1741384800 | 14082.74 | 91.86 | 0.66 | 14006.13 | 14147.01 | 14003.75 | 0 |
| 1741298400 | 13990.88 | -300.6 | -2.10 | 14274.23 | 14306.16 | 13962.85 | 0 |
| 1741212000 | 14291.48 | -41.2 | -0.29 | 14330.44 | 14340.43 | 14172.99 | 0 |
| 1741125600 | 14332.68 | -221.06 | -1.52 | 14591.86 | 14646.52 | 14328.38 | 0 |
| 1741039200 | 14553.74 | 40.75 | 0.28 | 14507.95 | 14576.98 | 14435.64 | 0 |
| 1740780000 | 14512.99 | 119.84 | 0.83 | 14406.79 | 14521.99 | 14401.92 | 0 |
| 1740693600 | 14393.15 | 185.55 | 1.31 | 14197.65 | 14411.35 | 14192.44 | 0 |
| 1740607200 | 14207.6 | 54.43 | 0.38 | 14193.15 | 14276.16 | 14152.56 | 0 |
| 1740520800 | 14153.17 | 107.15 | 0.76 | 14080.07 | 14214.1 | 14057.79 | 0 |
| 1740434400 | 14046.02 | 60.28 | 0.43 | 13978.14 | 14085.9 | 13955.7 | 0 |
| 1740175200 | 13985.74 | 12.15 | 0.09 | 13997.12 | 14026.25 | 13913.81 | 0 |
| 1740088800 | 13973.59 | -47.04 | -0.34 | 13964.42 | 13993.37 | 13902.44 | 0 |
| 1740002400 | 14020.63 | -17.66 | -0.13 | 14007.4 | 14056.85 | 13959.21 | 0 |
| 1739916000 | 14038.29 | 51.09 | 0.37 | 13979.59 | 14089.98 | 13963.06 | 0 |
| 1739570400 | 13987.2 | -125.47 | -0.89 | 14086.5 | 14103.73 | 13982.94 | 0 |
| 1739484000 | 14112.67 | 100.05 | 0.71 | 14053.68 | 14132.12 | 14042 | 0 |
| 1739397600 | 14012.62 | -49.03 | -0.35 | 14088.94 | 14164.15 | 13969.74 | 0 |
| 1739311200 | 14061.65 | 12.9 | 0.09 | 14024.85 | 14061.65 | 13959.64 | 0 |
| 1739224800 | 14048.75 | -23.14 | -0.16 | 14065.13 | 14075.93 | 13962.87 | 0 |
| 1738965600 | 14071.89 | -28.29 | -0.20 | 14081.36 | 14115.51 | 14018.29 | 0 |
| 1738879200 | 14100.18 | 52.97 | 0.38 | 14116.36 | 14143.32 | 14039.78 | 0 |
| 1738792800 | 14047.21 | 112.47 | 0.81 | 13905.62 | 14086.38 | 13887.39 | 0 |
| 1738706400 | 13934.74 | -107.71 | -0.77 | 14015.46 | 14035.37 | 13875.7 | 0 |
| 1738620000 | 14042.45 | -33.56 | -0.24 | 14166.98 | 14195.07 | 13959.85 | 0 |
| 1738360800 | 14076.01 | -39.07 | -0.28 | 14059.8 | 14141.2 | 14031.98 | 0 |
| 1738274400 | 14115.08 | 212.26 | 1.53 | 13908.15 | 14148.49 | 13903.17 | 0 |
| 1738188000 | 13902.82 | -94.85 | -0.68 | 14041.18 | 14108.35 | 13867.06 | 0 |
| 1738101600 | 13997.67 | 12.35 | 0.09 | 14101.22 | 14125.58 | 13975.81 | 0 |
| 1738015200 | 13985.32 | 182.17 | 1.32 | 13901.57 | 14011.38 | 13840.36 | 0 |
| 1737756000 | 13803.15 | 17.85 | 0.13 | 13745.04 | 13849.48 | 13721.19 | 0 |
| 1737669600 | 13785.3 | 71.55 | 0.52 | 13735.04 | 13790.69 | 13649.46 | 0 |
| 1737583200 | 13713.75 | -206.31 | -1.48 | 13919.85 | 13923.84 | 13706.08 | 0 |
| 1737496800 | 13920.06 | 74.57 | 0.54 | 13771.61 | 13933.3 | 13737.87 | 0 |
| 1737151200 | 13845.49 | 26.53 | 0.19 | 13828.83 | 13945.49 | 13821.05 | 0 |
| 1737064800 | 13818.96 | 218.27 | 1.60 | 13638.11 | 13825.82 | 13619.43 | 0 |
| 1736978400 | 13600.69 | 0.39 | 0.00 | 13613.17 | 13806.65 | 13557.83 | 0 |
| 1736892000 | 13600.3 | 38.51 | 0.28 | 13492.35 | 13630.01 | 13488.7 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
