Hot Features
프리미엄
DJ US MidCap Total Stock Market Total Return (DWMT)
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 |
|---|---|---|---|---|---|---|---|
| 1737496800 | 249723.48 | 3 | 1.49 | 247165.82 | 249751.36 | 247165.82 | 0 |
| 1737151200 | 246049.41 | 894.9 | 0.37 | 245954.8 | 247087.28 | 245803.18 | 0 |
| 1737064800 | 245154.51 | 1 | 0.78 | 243414.26 | 245605.95 | 242671.74 | 0 |
| 1736978400 | 243254.78 | 2 | 1.20 | 243421.11 | 245482.01 | 242960.41 | 0 |
| 1736892000 | 240370.94 | 2 | 1.05 | 238981.69 | 240987.82 | 238415.34 | 0 |
| 1736805600 | 237867.92 | 1 | 0.78 | 235265.73 | 237911.79 | 234187.28 | 0 |
| 1736546400 | 236020.21 | -2 | -1.20 | 237889.63 | 237889.63 | 235369.49 | 0 |
| 1736373600 | 238878.29 | 335.71 | 0.14 | 237809.84 | 238933.75 | 236163.92 | 0 |
| 1736287200 | 238542.58 | -1 | -0.63 | 240646.85 | 241574.24 | 237422.26 | 0 |
| 1736200800 | 240043.29 | 571.38 | 0.24 | 240318.13 | 242504.78 | 239703.82 | 0 |
| 1735941600 | 239471.91 | 3 | 1.33 | 236859.93 | 239577.89 | 236165.51 | 0 |
| 1735855200 | 236324.63 | -288.24 | -0.12 | 237654.67 | 239232.76 | 235405.51 | 0 |
| 1735682400 | 236612.87 | 304.22 | 0.13 | 237026.82 | 238260.4 | 235965.93 | 0 |
| 1735596000 | 236308.65 | -1 | -0.79 | 236941.82 | 237422.76 | 234097.41 | 0 |
| 1735336800 | 238183.81 | -2 | -0.98 | 239477.02 | 240414.78 | 236842.52 | 0 |
| 1735250400 | 240536.62 | 624.03 | 0.26 | 239040.35 | 240832.68 | 238650.92 | 0 |
| 1735077600 | 239912.59 | 1 | 0.76 | 238206.4 | 239962.88 | 237797.32 | 0 |
| 1734991200 | 238111.05 | 443.8 | 0.19 | 237218.7 | 238241.04 | 235846.67 | 0 |
| 1734732000 | 237667.25 | 2 | 1.03 | 234608.65 | 239572.86 | 233918.89 | 0 |
| 1734645600 | 235237.46 | -653.11 | -0.28 | 237225.11 | 239111.55 | 235101.36 | 0 |
| 1734559200 | 235890.57 | -9 | -3.77 | 245463.62 | 246143.41 | 235481.39 | 0 |
| 1734472800 | 245137.5 | -2 | -0.96 | 246358.17 | 246863.25 | 244551.73 | 0 |
| 1734386400 | 247523.15 | 47.47 | 0.02 | 247321.31 | 248947.52 | 246693.82 | 0 |
| 1734127200 | 247475.68 | -1 | -0.54 | 248800.88 | 248923.88 | 246617.79 | 0 |
| 1734040800 | 248831.59 | -1 | -0.54 | 249902.85 | 250437.91 | 248792.34 | 0 |
| 1733954400 | 250191.56 | 1 | 0.55 | 249862.98 | 250854.52 | 249514.8 | 0 |
| 1733868000 | 248818.17 | -2 | -0.86 | 250866.01 | 250866.01 | 248568.94 | 0 |
| 1733781600 | 250968.39 | -1 | -0.59 | 252888.56 | 253830.7 | 250950.84 | 0 |
| 1733522400 | 252459.12 | 120.62 | 0.05 | 253495.45 | 253858.92 | 251819.95 | 0 |
| 1733436000 | 252338.5 | -1 | -0.78 | 254435.95 | 254519.93 | 252250.65 | 0 |
| 1733349600 | 254314.98 | 748.49 | 0.30 | 253818.21 | 254373.05 | 253051.75 | 0 |
| 1733263200 | 253566.49 | -520.13 | -0.20 | 254136.37 | 254307.88 | 252869 | 0 |
| 1733176800 | 254086.62 | -697.41 | -0.27 | 254906.51 | 255053.67 | 253420.03 | 0 |
| 1732917600 | 254784.03 | 354.63 | 0.14 | 255175.16 | 256132.04 | 254779.49 | 0 |
| 1732744800 | 254429.4 | -524.18 | -0.21 | 255673.68 | 256836.29 | 253972.58 | 0 |
| 1732658400 | 254953.58 | -951.36 | -0.37 | 255463.72 | 255463.72 | 253752.97 | 0 |
| 1732572000 | 255904.94 | 3 | 1.32 | 253902.84 | 257568.87 | 253902.84 | 0 |
| 1732312800 | 252559.75 | 3 | 1.36 | 249760.33 | 252690.57 | 249760.33 | 0 |
| 1732226400 | 249169.43 | 3 | 1.56 | 245918.92 | 249680.18 | 245701.7 | 0 |
| 1732140000 | 245339.49 | 1 | 0.62 | 244097.03 | 245352.55 | 243011.87 | 0 |
| 1732053600 | 243822.53 | 655.4 | 0.27 | 241403.58 | 244044.07 | 240802.62 | 0 |
| 1731967200 | 243167.13 | 828.36 | 0.34 | 242491.54 | 243892.48 | 242275.39 | 0 |
| 1731708000 | 242338.77 | -2 | -1.03 | 244640.53 | 244640.53 | 241889.64 | 0 |
| 1731621600 | 244862.72 | -2 | -1.05 | 247755.15 | 248239.71 | 244633.77 | 0 |
| 1731535200 | 247450.65 | -777.73 | -0.31 | 248895.54 | 249796.37 | 247241.12 | 0 |
| 1731448800 | 248228.38 | -2 | -0.99 | 250029.42 | 250598.74 | 247413.47 | 0 |
| 1731362400 | 250718.1 | 2 | 0.94 | 249476.3 | 251852.2 | 249476.3 | 0 |
| 1731103200 | 248384.92 | 1 | 0.50 | 247057.37 | 248728.77 | 246727.61 | 0 |
| 1731016800 | 247160.64 | 36.47 | 0.01 | 247335.64 | 248355.19 | 246766.58 | 0 |
| 1730930400 | 247124.17 | 8 | 3.53 | 242416.02 | 247298.99 | 242416.02 | 0 |
| 1730844000 | 238693.87 | 3 | 1.37 | 234948.28 | 238716.97 | 234577.04 | 0 |
| 1730757600 | 235467.81 | 652.35 | 0.28 | 234597.49 | 237109.82 | 234550.2 | 0 |
| 1730494800 | 234815.46 | 480.24 | 0.20 | 235066.1 | 236864.73 | 234535.18 | 0 |
| 1730408400 | 234335.22 | -3 | -1.35 | 237185.58 | 237478.61 | 234334.92 | 0 |
| 1730322000 | 237531.82 | 172.77 | 0.07 | 236862.54 | 239736.75 | 236647.72 | 0 |
| 1730235600 | 237359.05 | -52.46 | -0.02 | 236777.87 | 237629.15 | 235718.68 | 0 |
| 1730149200 | 237411.51 | 2 | 1.00 | 235762.32 | 237979.76 | 235762.32 | 0 |
| 1729890000 | 235070.2 | -1 | -0.50 | 236990.79 | 237513.86 | 234749.06 | 0 |
| 1729803600 | 236244.03 | 538.61 | 0.23 | 236357.25 | 236819.4 | 235239.2 | 0 |
| 1729717200 | 235705.42 | -1 | -0.56 | 236523.04 | 237139.55 | 234269.49 | 0 |
| 1729630800 | 237040.65 | -1 | -0.58 | 237738.19 | 237738.19 | 236276.76 | 0 |
