Hot Features
프리미엄
DJ US SmallCap Total Stock Market Total Return (DWST)
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 201858.73 | 3 | 1.78 | 198821.33 | 202056.34 | 198821.33 | 0 |
| 1732226400 | 198331.63 | 3 | 1.75 | 195613.74 | 198995.53 | 195398.44 | 0 |
| 1732140000 | 194918.45 | 284.14 | 0.15 | 194436.03 | 194933.47 | 192975.76 | 0 |
| 1732053600 | 194634.31 | 1 | 0.59 | 192001.04 | 194672.53 | 191509.99 | 0 |
| 1731967200 | 193484.8 | 374.08 | 0.19 | 193312.46 | 194647.67 | 192930.65 | 0 |
| 1731708000 | 193110.72 | -2 | -1.31 | 195854.05 | 195974.37 | 192587.56 | 0 |
| 1731621600 | 195668.6 | -2 | -1.21 | 198514.44 | 198959.82 | 195357.32 | 0 |
| 1731535200 | 198068.7 | -1 | -0.86 | 200483.79 | 201453.27 | 197961.43 | 0 |
| 1731448800 | 199777.58 | -3 | -1.53 | 201889.69 | 202687.44 | 199239.41 | 0 |
| 1731362400 | 202882.8 | 2 | 1.35 | 201303.02 | 203605.95 | 201303.02 | 0 |
| 1731103200 | 200182.23 | 1 | 0.65 | 198916.12 | 200426.55 | 198437.12 | 0 |
| 1731016800 | 198881.77 | -263.07 | -0.13 | 199074.29 | 200379.03 | 198418 | 0 |
| 1730930400 | 199144.84 | 9 | 5.18 | 193212.19 | 199210.22 | 193212.19 | 0 |
| 1730844000 | 189331.47 | 3 | 1.71 | 185840.71 | 189350.23 | 185621.89 | 0 |
| 1730757600 | 186147.69 | 525.59 | 0.28 | 185276.13 | 187395.75 | 184979.53 | 0 |
| 1730494800 | 185622.1 | 836.89 | 0.45 | 185650.97 | 187263.77 | 185201.2 | 0 |
| 1730408400 | 184785.21 | -2 | -1.50 | 187394.8 | 187583.96 | 184784.58 | 0 |
| 1730322000 | 187591.21 | -34.97 | -0.02 | 187214.48 | 189961.69 | 187125.17 | 0 |
| 1730235600 | 187626.18 | -427.28 | -0.23 | 187208.24 | 187627.74 | 186284.75 | 0 |
| 1730149200 | 188053.46 | 2 | 1.50 | 186112.81 | 188478.62 | 186112.81 | 0 |
| 1729890000 | 185279.81 | -857.62 | -0.46 | 186835.67 | 187565.7 | 185069.99 | 0 |
| 1729803600 | 186137.43 | 609.08 | 0.33 | 186034.34 | 186636.76 | 185058.82 | 0 |
| 1729717200 | 185528.35 | -1 | -0.75 | 186323.45 | 186782.73 | 184018.33 | 0 |
| 1729630800 | 186928.33 | -955.63 | -0.51 | 187453.62 | 187453.62 | 186425.43 | 0 |
| 1729544400 | 187883.96 | -2 | -1.47 | 190620.86 | 190649.1 | 187644.52 | 0 |
| 1729285200 | 190696.72 | -192.61 | -0.10 | 191195.88 | 191394.9 | 190448.23 | 0 |
| 1729198800 | 190889.33 | -298.9 | -0.16 | 191357.4 | 191415.79 | 190134.12 | 0 |
| 1729112400 | 191188.23 | 2 | 1.45 | 189492.1 | 191459.73 | 189492.1 | 0 |
| 1729026000 | 188458.13 | 48.69 | 0.03 | 188236.48 | 190499.93 | 188169.1 | 0 |
| 1728939600 | 188409.44 | 1 | 0.61 | 187279.2 | 188548.03 | 186627.33 | 0 |
| 1728680400 | 187258.25 | 3 | 1.97 | 183783.04 | 187328.7 | 183783.04 | 0 |
| 1728594000 | 183646.07 | -835.79 | -0.45 | 183215.39 | 183655.53 | 182106.79 | 0 |
| 1728507600 | 184481.86 | 718.32 | 0.39 | 183832.24 | 185482.23 | 183470.54 | 0 |
| 1728421200 | 183763.54 | 145.91 | 0.08 | 183734.03 | 184423.59 | 183063.78 | 0 |
| 1728334800 | 183617.63 | -1 | -0.95 | 185032.92 | 185032.92 | 182574.44 | 0 |
| 1728075600 | 185374.83 | 2 | 1.42 | 184626.74 | 185636.06 | 183824.69 | 0 |
| 1727989200 | 182775.13 | -1 | -0.61 | 183081.87 | 183493.87 | 182077.12 | 0 |
| 1727902800 | 183903.79 | -207.22 | -0.11 | 183690.15 | 184847.15 | 183016.44 | 0 |
| 1727816400 | 184111.01 | -2 | -1.37 | 186205.59 | 186205.59 | 183092.51 | 0 |
| 1727730000 | 186667.45 | 392.7 | 0.21 | 185769.89 | 186980.54 | 184928.19 | 0 |
| 1727470800 | 186274.75 | 967.58 | 0.52 | 186336.58 | 187894.02 | 185602.53 | 0 |
| 1727384400 | 185307.17 | 1 | 0.67 | 185561.33 | 186738.54 | 184747.64 | 0 |
| 1727298000 | 184075.13 | -2 | -1.15 | 186268.19 | 186317.05 | 183940 | 0 |
| 1727211600 | 186222.06 | 345.18 | 0.19 | 186493.94 | 186842.98 | 185376.27 | 0 |
| 1727125200 | 185876.88 | -248.51 | -0.13 | 186680.58 | 187026.93 | 185278.59 | 0 |
| 1726866000 | 186125.39 | -1 | -0.79 | 187368.55 | 187368.55 | 185576.7 | 0 |
| 1726779600 | 187599.02 | 3 | 1.98 | 187381.47 | 187919.74 | 186002.52 | 0 |
| 1726693200 | 183950.6 | 90.08 | 0.05 | 184011.56 | 188017.3 | 183202.85 | 0 |
| 1726606800 | 183860.52 | 1 | 0.64 | 183736.3 | 185540.48 | 183250.59 | 0 |
| 1726520400 | 182684.92 | 782.91 | 0.43 | 182163.37 | 182947.82 | 181558.93 | 0 |
| 1726261200 | 181902.01 | 4 | 2.27 | 179242.28 | 182034.31 | 179242.28 | 0 |
| 1726174800 | 177858.18 | 1 | 1.13 | 176424.77 | 178577.49 | 175547.64 | 0 |
| 1726088400 | 175867.89 | 844.77 | 0.48 | 174343.36 | 175958.52 | 171858.58 | 0 |
| 1726002000 | 175023.12 | -250.89 | -0.14 | 175537.47 | 175618.1 | 173103.59 | 0 |
| 1725915600 | 175274.01 | 694.81 | 0.40 | 174957.33 | 176585.81 | 174957.33 | 0 |
| 1725656400 | 174579.2 | -3 | -1.82 | 178063.35 | 178826.45 | 174338.41 | 0 |
| 1725570000 | 177822.03 | -1 | -0.61 | 179245.02 | 179493.86 | 177255.77 | 0 |
| 1725483600 | 178914.76 | -247.84 | -0.14 | 178580.36 | 180560.83 | 178279.79 | 0 |
| 1725397200 | 179162.6 | -5 | -2.93 | 183598.15 | 183704.93 | 178774.5 | 0 |
| 1725051600 | 184577.84 | 1 | 0.67 | 183939.15 | 184613.68 | 182349.07 | 0 |
| 1724965200 | 183349.67 | 1 | 0.68 | 183263.85 | 185050.97 | 182386.5 | 0 |
| 1724878800 | 182118.24 | -1 | -0.62 | 182710.95 | 183344.81 | 181367.19 | 0 |
| 1724792400 | 183245.56 | -976.48 | -0.53 | 183389.56 | 183592.65 | 182521.94 | 0 |
| 1724706000 | 184222.04 | -361.37 | -0.20 | 185366.56 | 186048.97 | 184143.79 | 0 |
| 1724446800 | 184583.41 | 5 | 2.83 | 180626.37 | 185002.4 | 180626.37 | 0 |
