Hot Features
프리미엄
DJ US LargeCap Growth Total Stock Market Total Return (DWLGT)
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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 254036.02 | 113.48 | 0.04 | 253911.88 | 254164.05 | 250893.33 | 0 |
| 1732053600 | 253922.54 | 2 | 1.04 | 250192.75 | 254024.34 | 249879.38 | 0 |
| 1731967200 | 251308.73 | 1 | 0.41 | 250688.15 | 252209.96 | 249667.21 | 0 |
| 1731708000 | 250291.28 | -5 | -2.01 | 253268.69 | 253280.1 | 249239.41 | 0 |
| 1731621600 | 255437.76 | -2 | -0.79 | 257600.26 | 257804.8 | 254994.77 | 0 |
| 1731535200 | 257459.5 | -292.36 | -0.11 | 257962.99 | 259097.86 | 256915.4 | 0 |
| 1731448800 | 257751.86 | -154.74 | -0.06 | 257892.8 | 258456.23 | 256252.53 | 0 |
| 1731362400 | 257906.6 | 748.05 | 0.29 | 258093.45 | 258413.76 | 256606.44 | 0 |
| 1731103200 | 257158.55 | 1 | 0.40 | 256222.95 | 257838.9 | 256189.48 | 0 |
| 1731016800 | 256132.52 | 3 | 1.57 | 253427.81 | 256519.3 | 253423.07 | 0 |
| 1730930400 | 252168.06 | 7 | 2.86 | 248922.65 | 252380.6 | 248922.65 | 0 |
| 1730844000 | 245160.02 | 3 | 1.50 | 242357.97 | 245288.72 | 242357.97 | 0 |
| 1730757600 | 241533.39 | -900.17 | -0.37 | 242005.5 | 243121.71 | 240908.5 | 0 |
| 1730494800 | 242433.56 | 1 | 0.77 | 241424.99 | 244121.68 | 241424.99 | 0 |
| 1730408400 | 240580.71 | -6 | -2.76 | 244808.29 | 244808.29 | 240576.13 | 0 |
| 1730322000 | 247414.2 | -1 | -0.53 | 248994.05 | 249495.46 | 247174.51 | 0 |
| 1730235600 | 248727.57 | 1 | 0.81 | 246958.83 | 249347.92 | 246136.5 | 0 |
| 1730149200 | 246735.88 | 248.1 | 0.10 | 248275.67 | 248348.24 | 246694.8 | 0 |
| 1729890000 | 246487.78 | 1 | 0.52 | 245986.35 | 248661.72 | 245953.94 | 0 |
| 1729803600 | 245201.57 | 1 | 0.61 | 245102.04 | 245572.34 | 243915.56 | 0 |
| 1729717200 | 243704.14 | -3 | -1.55 | 246667.77 | 246795.91 | 241983.9 | 0 |
| 1729630800 | 247545 | -107.98 | -0.04 | 246350.22 | 248274.01 | 245668.36 | 0 |
| 1729544400 | 247652.98 | 1 | 0.44 | 246150.18 | 247662.24 | 245469.39 | 0 |
| 1729285200 | 246573.07 | 1 | 0.60 | 246360.83 | 247018.79 | 246011.35 | 0 |
| 1729198800 | 245090.32 | 93.83 | 0.04 | 247168.44 | 247168.44 | 245030.28 | 0 |
| 1729112400 | 244996.49 | 665.7 | 0.27 | 244234.46 | 245157.92 | 242726.22 | 0 |
| 1729026000 | 244330.79 | -2 | -1.10 | 247491.51 | 247491.51 | 243511.48 | 0 |
| 1728939600 | 247058.77 | 2 | 0.88 | 246099.84 | 247730.86 | 246099.84 | 0 |
| 1728680400 | 244914.19 | 638.49 | 0.26 | 243642.08 | 245345.34 | 243422.82 | 0 |
| 1728594000 | 244275.7 | 80.11 | 0.03 | 243327.82 | 245033.32 | 242698.51 | 0 |
| 1728507600 | 244195.59 | 1 | 0.66 | 242723.17 | 244393.76 | 242051.26 | 0 |
| 1728421200 | 242582.54 | 3 | 1.66 | 240271.87 | 242832.75 | 239957.86 | 0 |
| 1728334800 | 238612.86 | -2 | -1.14 | 240640.39 | 241038.2 | 238347.62 | 0 |
| 1728075600 | 241367.98 | 2 | 1.13 | 240960.42 | 241436.86 | 238935.79 | 0 |
| 1727989200 | 238669.12 | 194.71 | 0.08 | 237991.32 | 239815.87 | 237407.76 | 0 |
| 1727902800 | 238474.41 | 352.91 | 0.15 | 237516.33 | 239058.8 | 236201.2 | 0 |
| 1727816400 | 238121.5 | -3 | -1.47 | 241463.37 | 241463.37 | 236599.7 | 0 |
| 1727730000 | 241677.66 | 1 | 0.52 | 239706.38 | 241784.72 | 239028.15 | 0 |
| 1727470800 | 240430.26 | -1 | -0.53 | 242042.01 | 242042.01 | 239782.29 | 0 |
| 1727384400 | 241704.71 | 682.83 | 0.28 | 243436.95 | 243541.04 | 240186.12 | 0 |
| 1727298000 | 241021.88 | 280.34 | 0.12 | 240738.65 | 241847.76 | 240388.07 | 0 |
| 1727211600 | 240741.54 | 902.49 | 0.38 | 240449.96 | 240901.39 | 238006.7 | 0 |
| 1727125200 | 239839.05 | 443.62 | 0.19 | 239862.2 | 240384.74 | 239212.28 | 0 |
| 1726866000 | 239395.43 | -485.89 | -0.20 | 239771.64 | 240313.56 | 237865.99 | 0 |
| 1726779600 | 239881.32 | 5 | 2.38 | 239151.85 | 240898.99 | 238528.48 | 0 |
| 1726693200 | 234304.56 | -629.02 | -0.27 | 235417.67 | 237485.21 | 234048 | 0 |
| 1726606800 | 234933.58 | -6.28 | -0.00 | 236444.74 | 236878.36 | 233898.1 | 0 |
| 1726520400 | 234939.86 | -878.49 | -0.37 | 234550.14 | 235215.96 | 233468.73 | 0 |
| 1726261200 | 235818.35 | 1 | 0.43 | 234793.76 | 236464.84 | 234624.84 | 0 |
| 1726174800 | 234803.22 | 2 | 1.08 | 232557.24 | 235258.62 | 231520.05 | 0 |
| 1726088400 | 232289.09 | 4 | 2.08 | 228020.08 | 232598.45 | 224310.78 | 0 |
| 1726002000 | 227561.37 | 2 | 0.89 | 226474.82 | 227692.63 | 224705.03 | 0 |
| 1725915600 | 225550.83 | 2 | 1.26 | 224695.06 | 225937.57 | 223385.13 | 0 |
| 1725656400 | 222742.64 | -5 | -2.29 | 228275.52 | 228699.72 | 222382.13 | 0 |
| 1725570000 | 227974.41 | 117.65 | 0.05 | 227542.76 | 230145.88 | 226752.68 | 0 |
| 1725483600 | 227856.76 | -686.9 | -0.30 | 226875.84 | 229627.21 | 226533.77 | 0 |
| 1725397200 | 228543.66 | -6 | -2.97 | 234314.19 | 234314.19 | 227422.67 | 0 |
| 1725051600 | 235533.86 | 2 | 1.06 | 234445.72 | 235593.35 | 232630.38 | 0 |
| 1724965200 | 233056.39 | -579.23 | -0.25 | 234332.72 | 236535.75 | 232583.07 | 0 |
| 1724878800 | 233635.62 | -2 | -0.98 | 235871.4 | 236061.79 | 232066.64 | 0 |
| 1724792400 | 235954.86 | 621.6 | 0.26 | 234455.51 | 236352.37 | 233574.42 | 0 |
| 1724706000 | 235333.26 | -1 | -0.71 | 237180.24 | 237662.49 | 234341.01 | 0 |
| 1724446800 | 237012.68 | 2 | 1.26 | 235888.92 | 237859.63 | 234567.26 | 0 |
| 1724360400 | 234070.74 | -3 | -1.51 | 238683.43 | 238993.89 | 233664.72 | 0 |
| 1724274000 | 237655.51 | 931.83 | 0.39 | 236806.58 | 238412.21 | 236098.95 | 0 |
