Hot Features
프리미엄
DJ US SmallCap Growth Total Stock Market (DWSG)
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 |
|---|---|---|---|---|---|---|---|
| 1741125600 | 14035.37 | -67.77 | -0.48 | 13885.49 | 14273.53 | 13703.22 | 0 |
| 1741039200 | 14103.14 | -472.37 | -3.24 | 14649.54 | 14696.54 | 14033.82 | 0 |
| 1740780000 | 14575.51 | 112.8 | 0.78 | 14333.71 | 14576.26 | 14252.02 | 0 |
| 1740693600 | 14462.71 | -329.59 | -2.23 | 14841.53 | 14874.59 | 14459.74 | 0 |
| 1740607200 | 14792.3 | 55.61 | 0.38 | 14815 | 15013.14 | 14755.53 | 0 |
| 1740520800 | 14736.69 | -158.14 | -1.06 | 14851.65 | 14892.97 | 14578.27 | 0 |
| 1740434400 | 14894.83 | -145.97 | -0.97 | 15065.06 | 15065.06 | 14717.92 | 0 |
| 1740175200 | 15040.8 | -548.66 | -3.52 | 15692.71 | 15692.71 | 15020.42 | 0 |
| 1740088800 | 15589.46 | -230.9 | -1.46 | 15796.21 | 15796.21 | 15486.52 | 0 |
| 1740002400 | 15820.36 | -81.2 | -0.51 | 15824.98 | 15893.96 | 15779.54 | 0 |
| 1739916000 | 15901.56 | 99.66 | 0.63 | 15843.05 | 15931.87 | 15784.34 | 0 |
| 1739570400 | 15801.9 | 21.63 | 0.14 | 15844.4 | 15881.88 | 15742.08 | 0 |
| 1739484000 | 15780.27 | 184.2 | 1.18 | 15655.13 | 15785.59 | 15593.31 | 0 |
| 1739397600 | 15596.07 | -24.77 | -0.16 | 15410.77 | 15623.99 | 15405.91 | 0 |
| 1739311200 | 15620.84 | -227.74 | -1.44 | 15718.96 | 15757.16 | 15594.62 | 0 |
| 1739224800 | 15848.58 | 77.53 | 0.49 | 15876.76 | 15890.62 | 15790.83 | 0 |
| 1738965600 | 15771.05 | -134.89 | -0.85 | 15923.3 | 16014.39 | 15737.2 | 0 |
| 1738879200 | 15905.94 | -123.04 | -0.77 | 16087.5 | 16096.62 | 15807.06 | 0 |
| 1738792800 | 16028.98 | 175.07 | 1.10 | 15906.5 | 16033.27 | 15856.49 | 0 |
| 1738706400 | 15853.91 | 196.58 | 1.26 | 15671.87 | 15863.25 | 15671.87 | 0 |
| 1738620000 | 15657.33 | -170.18 | -1.08 | 15422.84 | 15736.89 | 15386.61 | 0 |
| 1738360800 | 15827.51 | -131.01 | -0.82 | 15996.06 | 16101.64 | 15770.22 | 0 |
| 1738274400 | 15958.52 | 203.52 | 1.29 | 15900.7 | 16042.12 | 15864.14 | 0 |
| 1738188000 | 15755 | -22.87 | -0.14 | 15805.5 | 15864.22 | 15650.4 | 0 |
| 1738101600 | 15777.87 | 168.83 | 1.08 | 15674.35 | 15816.66 | 15579.68 | 0 |
| 1738015200 | 15609.04 | -331.58 | -2.08 | 15692.14 | 15846.83 | 15497.45 | 0 |
| 1737756000 | 15940.62 | -74.66 | -0.47 | 16019.42 | 16069.26 | 15895.22 | 0 |
| 1737669600 | 16015.28 | 87.04 | 0.55 | 15822.63 | 16015.91 | 15765.54 | 0 |
| 1737583200 | 15928.24 | -50.2 | -0.31 | 15995.61 | 16030.04 | 15917.51 | 0 |
| 1737496800 | 15978.44 | 342.95 | 2.19 | 15798.96 | 15983.22 | 15731.2 | 0 |
| 1737151200 | 15635.49 | 68.61 | 0.44 | 15728.07 | 15732.88 | 15601.92 | 0 |
| 1737064800 | 15566.88 | 68.7 | 0.44 | 15532.41 | 15616.88 | 15431.73 | 0 |
| 1736978400 | 15498.18 | 326.77 | 2.15 | 15531.95 | 15583.56 | 15428.05 | 0 |
| 1736892000 | 15171.41 | 111.61 | 0.74 | 15221.74 | 15286.12 | 15034.06 | 0 |
| 1736805600 | 15059.8 | 18.33 | 0.12 | 14900.12 | 15063.38 | 14797.33 | 0 |
| 1736546400 | 15041.47 | -266.55 | -1.74 | 15096.08 | 15106.26 | 14937.04 | 0 |
| 1736373600 | 15308.02 | -95.48 | -0.62 | 15266.97 | 15350.29 | 15117.01 | 0 |
| 1736287200 | 15403.5 | -171.72 | -1.10 | 15636.05 | 15711.58 | 15317.86 | 0 |
| 1736200800 | 15575.22 | 79.92 | 0.52 | 15627.85 | 15721.62 | 15551.54 | 0 |
| 1735941600 | 15495.3 | 330.97 | 2.18 | 15238.69 | 15496.32 | 15238.69 | 0 |
| 1735855200 | 15164.33 | 68.29 | 0.45 | 15231.74 | 15340.59 | 15061.09 | 0 |
| 1735682400 | 15096.04 | -35.58 | -0.24 | 15222.48 | 15261.97 | 15060.25 | 0 |
| 1735596000 | 15131.62 | -169.6 | -1.11 | 15127.32 | 15214.29 | 14943.52 | 0 |
| 1735336800 | 15301.22 | -259.32 | -1.67 | 15460.59 | 15505.26 | 15175.36 | 0 |
| 1735250400 | 15560.54 | 122.15 | 0.79 | 15357.26 | 15587.37 | 15337.61 | 0 |
| 1735077600 | 15438.39 | 148.96 | 0.97 | 15331.97 | 15438.39 | 15260.61 | 0 |
| 1734991200 | 15289.43 | -23.13 | -0.15 | 15305.89 | 15339.46 | 15153.38 | 0 |
| 1734732000 | 15312.56 | 160.27 | 1.06 | 14981.89 | 15458.71 | 14981.56 | 0 |
| 1734645600 | 15152.29 | -34.75 | -0.23 | 15353.92 | 15423.43 | 15093.13 | 0 |
| 1734559200 | 15187.04 | -681.34 | -4.29 | 15942.18 | 15965.78 | 15079.69 | 0 |
| 1734472800 | 15868.38 | -159.77 | -1.00 | 15935.11 | 15990.15 | 15800.39 | 0 |
| 1734386400 | 16028.15 | 160.73 | 1.01 | 15850.58 | 16086.74 | 15811.07 | 0 |
| 1734127200 | 15867.42 | -72.32 | -0.45 | 15946.79 | 15991.09 | 15782.49 | 0 |
| 1734040800 | 15939.74 | -193.82 | -1.20 | 16091.31 | 16147.17 | 15935.17 | 0 |
| 1733954400 | 16133.56 | 111.83 | 0.70 | 16155.41 | 16206.63 | 16030.79 | 0 |
| 1733868000 | 16021.73 | -146.86 | -0.91 | 16144.68 | 16162.91 | 15992.59 | 0 |
| 1733781600 | 16168.59 | -157.62 | -0.97 | 16401.23 | 16438.74 | 16155.8 | 0 |
| 1733522400 | 16326.21 | 173.12 | 1.07 | 16275.77 | 16362.7 | 16269.83 | 0 |
| 1733436000 | 16153.09 | -234.81 | -1.43 | 16361.66 | 16373.54 | 16146.26 | 0 |
