Hot Features
프리미엄
DJ US Select REIT Total Return Index USD (DWRTFT)
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 | 14208.51 | -55.95 | -0.39 | 14264.46 | 14264.46 | 14117.74 | 0 |
| 1732053600 | 14264.46 | 93.9 | 0.66 | 14170.56 | 14284.35 | 14072.6 | 0 |
| 1731967200 | 14170.56 | 83.52 | 0.59 | 14087.74 | 14181.31 | 14012.33 | 0 |
| 1731708000 | 14087.04 | 24.81 | 0.18 | 14063.03 | 14116.85 | 13959 | 0 |
| 1731621600 | 14062.23 | -155.79 | -1.10 | 14218.02 | 14218.02 | 14049.27 | 0 |
| 1731535200 | 14218.02 | 90.49 | 0.64 | 14228.29 | 14322.12 | 14189.21 | 0 |
| 1731448800 | 14127.53 | -192.81 | -1.35 | 14322.3 | 14340.99 | 14122.81 | 0 |
| 1731362400 | 14320.34 | -35.64 | -0.25 | 14355.98 | 14477.06 | 14310.36 | 0 |
| 1731103200 | 14355.98 | 211.85 | 1.50 | 14144.28 | 14393.29 | 14144.28 | 0 |
| 1731016800 | 14144.13 | 132.62 | 0.95 | 14011.7 | 14183.38 | 13994.39 | 0 |
| 1730930400 | 14011.51 | -156.36 | -1.10 | 14167.87 | 14260.13 | 13811.96 | 0 |
| 1730844000 | 14167.87 | 183.99 | 1.32 | 13983.88 | 14167.87 | 13875.24 | 0 |
| 1730757600 | 13983.88 | 151.33 | 1.09 | 13872.53 | 14016.96 | 13869.01 | 0 |
| 1730494800 | 13832.55 | -149.43 | -1.07 | 13984.99 | 14091.3 | 13828.77 | 0 |
| 1730408400 | 13981.98 | -278.11 | -1.95 | 14124.81 | 14219.42 | 13978.63 | 0 |
| 1730322000 | 14260.09 | 48.26 | 0.34 | 14211.83 | 14349.35 | 14211.83 | 0 |
| 1730235600 | 14211.83 | -51.53 | -0.36 | 14261.04 | 14311.38 | 14176.54 | 0 |
| 1730149200 | 14263.36 | 56.04 | 0.39 | 14207.37 | 14387.33 | 14207.37 | 0 |
| 1729890000 | 14207.32 | -122.4 | -0.85 | 14329.72 | 14519.02 | 14197.25 | 0 |
| 1729803600 | 14329.72 | -30.13 | -0.21 | 14359.85 | 14421.82 | 14305.52 | 0 |
| 1729717200 | 14359.85 | 143.99 | 1.01 | 14215.86 | 14386.87 | 14200.29 | 0 |
| 1729630800 | 14215.86 | 46.54 | 0.33 | 14169.32 | 14273.44 | 14130.79 | 0 |
| 1729544400 | 14169.32 | -298.14 | -2.06 | 14467.46 | 14467.46 | 14158.28 | 0 |
| 1729285200 | 14467.46 | 99.9 | 0.70 | 14367.56 | 14468.63 | 14355.07 | 0 |
| 1729198800 | 14367.56 | -93.55 | -0.65 | 14461.11 | 14461.11 | 14327.55 | 0 |
| 1729112400 | 14461.11 | 197.27 | 1.38 | 14263.84 | 14482.92 | 14263.84 | 0 |
| 1729026000 | 14263.84 | 141.9 | 1.00 | 14124.35 | 14402.65 | 14124.35 | 0 |
| 1728939600 | 14121.94 | 75.97 | 0.54 | 14045.97 | 14150.02 | 13983.7 | 0 |
| 1728680400 | 14045.97 | 137.06 | 0.99 | 13909.62 | 14045.97 | 13909.62 | 0 |
| 1728594000 | 13908.91 | -92.32 | -0.66 | 14002.9 | 14052.95 | 13856.46 | 0 |
| 1728507600 | 14001.23 | 27.16 | 0.19 | 13975.16 | 14005.76 | 13897.94 | 0 |
| 1728421200 | 13974.07 | -13.16 | -0.09 | 13987.23 | 14054.79 | 13916.56 | 0 |
| 1728334800 | 13987.23 | -126.92 | -0.90 | 14114.15 | 14114.15 | 13923.9 | 0 |
| 1728075600 | 14114.15 | -32.86 | -0.23 | 14147.01 | 14147.01 | 13981.58 | 0 |
| 1727989200 | 14147.01 | -100.71 | -0.71 | 14248.36 | 14248.36 | 14097.21 | 0 |
| 1727902800 | 14247.72 | -73.4 | -0.51 | 14322.2 | 14322.2 | 14157.39 | 0 |
| 1727816400 | 14321.12 | -113.53 | -0.79 | 14442.67 | 14469.71 | 14257.96 | 0 |
| 1727730000 | 14434.65 | 99.81 | 0.70 | 14301.36 | 14440.69 | 14261.11 | 0 |
| 1727470800 | 14334.84 | 23.99 | 0.17 | 14312.52 | 14448.07 | 14312.52 | 0 |
| 1727384400 | 14310.85 | -147.26 | -1.02 | 14460.49 | 14498.77 | 14270.69 | 0 |
| 1727298000 | 14458.11 | -59.49 | -0.41 | 14517.6 | 14576.03 | 14421.79 | 0 |
| 1727211600 | 14517.6 | -12.49 | -0.09 | 14533.1 | 14578.53 | 14438.98 | 0 |
| 1727125200 | 14530.09 | 164.76 | 1.15 | 14365.33 | 14550.96 | 14365.33 | 0 |
| 1726866000 | 14365.33 | -72.82 | -0.50 | 14354.33 | 14427.04 | 14333.9 | 0 |
| 1726779600 | 14438.15 | 17.64 | 0.12 | 14420.71 | 14566.1 | 14349.57 | 0 |
| 1726693200 | 14420.51 | -9.25 | -0.06 | 14429.76 | 14619.42 | 14399.98 | 0 |
| 1726606800 | 14429.76 | -116 | -0.80 | 14545.76 | 14588.19 | 14399.72 | 0 |
| 1726520400 | 14545.76 | 33.29 | 0.23 | 14528.8 | 14607.85 | 14494.38 | 0 |
| 1726261200 | 14512.47 | 124.46 | 0.87 | 14401.29 | 14519.46 | 14401.29 | 0 |
| 1726174800 | 14388.01 | 81.95 | 0.57 | 14307.49 | 14396.56 | 14243.6 | 0 |
| 1726088400 | 14306.06 | -14.68 | -0.10 | 14320.74 | 14320.74 | 14047.37 | 0 |
| 1726002000 | 14320.74 | 212.7 | 1.51 | 14108.04 | 14326.89 | 14108.04 | 0 |
| 1725915600 | 14108.04 | 137.76 | 0.99 | 13979.56 | 14141.16 | 13932.98 | 0 |
| 1725656400 | 13970.28 | -37.61 | -0.27 | 14007.89 | 14013.65 | 13844.65 | 0 |
| 1725570000 | 14007.89 | -49.71 | -0.35 | 14131.32 | 14175.25 | 13987.81 | 0 |
| 1725483600 | 14057.6 | 20.72 | 0.15 | 14036.88 | 14191.56 | 13982.03 | 0 |
| 1725397200 | 14036.88 | -26.38 | -0.19 | 14066.42 | 14079.5 | 13965.12 | 0 |
| 1725051600 | 14063.26 | 159.69 | 1.15 | 13904.91 | 14071.16 | 13882.8 | 0 |
| 1724965200 | 13903.57 | -41.37 | -0.30 | 13944.94 | 13956.56 | 13845.58 | 0 |
| 1724878800 | 13944.94 | -37.98 | -0.27 | 13982.92 | 14021.54 | 13871.27 | 0 |
| 1724792400 | 13982.92 | 40.42 | 0.29 | 13942.5 | 14002.41 | 13855.61 | 0 |
| 1724706000 | 13942.5 | -11.17 | -0.08 | 14037.57 | 14038.16 | 13921.47 | 0 |
| 1724446800 | 13953.67 | 235.86 | 1.72 | 13718.01 | 13980.82 | 13718.01 | 0 |
| 1724360400 | 13717.81 | 72.63 | 0.53 | 13645.18 | 13721.43 | 13619.96 | 0 |
| 1724274000 | 13645.18 | 67.37 | 0.50 | 13583.05 | 13655.28 | 13532.95 | 0 |
