Hot Features
프리미엄
DJ Global exUS Select Real Estate Securities (DWXRS)
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 |
|---|---|---|---|---|---|---|---|
| 1738101600 | 2142.04 | 11.26 | 0.53 | 2132.7 | 2143.4699 | 2130.03 | 0 |
| 1738015200 | 2130.78 | 27.26 | 1.30 | 2119.27 | 2138.45 | 2119.27 | 0 |
| 1737756000 | 2103.52 | 15.35 | 0.74 | 2114.15 | 2116.92 | 2098.94 | 0 |
| 1737669600 | 2088.17 | 9.54 | 0.46 | 2077.37 | 2091.88 | 2074.98 | 0 |
| 1737583200 | 2078.63 | -14.85 | -0.71 | 2087.36 | 2091.53 | 2077.65 | 0 |
| 1737496800 | 2093.48 | 21.31 | 1.03 | 2080.8 | 2093.77 | 2077.09 | 0 |
| 1737151200 | 2072.17 | 1.85 | 0.09 | 2075.96 | 2080.63 | 2071.85 | 0 |
| 1737064800 | 2070.32 | 12.8 | 0.62 | 2063.68 | 2072.36 | 2053.23 | 0 |
| 1736978400 | 2057.52 | 37.96 | 1.88 | 2038.38 | 2064.34 | 2035.63 | 0 |
| 1736892000 | 2019.56 | 9.2 | 0.46 | 2020.51 | 2020.58 | 2008.69 | 0 |
| 1736805600 | 2010.36 | -12.45 | -0.62 | 2015.62 | 2015.94 | 2005.55 | 0 |
| 1736546400 | 2022.81 | -21.33 | -1.04 | 2039.81 | 2042 | 2015.51 | 0 |
| 1736373600 | 2044.14 | -29.01 | -1.40 | 2058.35 | 2060.96 | 2035.26 | 0 |
| 1736287200 | 2073.15 | -15.81 | -0.76 | 2088.79 | 2096.67 | 2072.79 | 0 |
| 1736200800 | 2088.96 | 10.06 | 0.48 | 2085.96 | 2103.65 | 2081.04 | 0 |
| 1735941600 | 2078.9 | 6.69 | 0.32 | 2080.46 | 2083.19 | 2074.36 | 0 |
| 1735855200 | 2072.21 | -1.29 | -0.06 | 2081.39 | 2081.5 | 2069.9 | 0 |
| 1735682400 | 2073.5 | -6 | -0.29 | 2078.69 | 2081.27 | 2070.85 | 0 |
| 1735596000 | 2079.5 | -7.14 | -0.34 | 2079.52 | 2084.41 | 2073.77 | 0 |
| 1735336800 | 2086.64 | 4.4 | 0.21 | 2083.55 | 2089.84 | 2081.37 | 0 |
| 1735250400 | 2082.2399 | 3.75 | 0.18 | 2085.68 | 2085.96 | 2080.54 | 0 |
| 1735077600 | 2078.4899 | 8.98 | 0.43 | 2078.41 | 2080.7 | 2076.57 | 0 |
| 1734991200 | 2069.51 | 4.52 | 0.22 | 2072.54 | 2074.9699 | 2064.7199 | 0 |
| 1734732000 | 2064.9899 | 26.96 | 1.32 | 2048.85 | 2069.82 | 2045.45 | 0 |
| 1734645600 | 2038.03 | -40.61 | -1.95 | 2049.27 | 2054.78 | 2036.51 | 0 |
| 1734559200 | 2078.64 | -21.5 | -1.02 | 2099.35 | 2105.06 | 2077.69 | 0 |
| 1734472800 | 2100.14 | -3.68 | -0.17 | 2091.94 | 2104.68 | 2091.7399 | 0 |
| 1734386400 | 2103.82 | -14.17 | -0.67 | 2112.13 | 2112.7 | 2098.68 | 0 |
| 1734127200 | 2117.9899 | -12.64 | -0.59 | 2126.34 | 2126.93 | 2116.65 | 0 |
| 1734040800 | 2130.63 | -7.6 | -0.36 | 2138.81 | 2139.94 | 2129.57 | 0 |
| 1733954400 | 2138.23 | -8.66 | -0.40 | 2141.2199 | 2145.27 | 2133.71 | 0 |
| 1733868000 | 2146.89 | -15.9 | -0.74 | 2146.48 | 2148.88 | 2141.87 | 0 |
| 1733781600 | 2162.79 | -20.87 | -0.96 | 2173.12 | 2175.16 | 2162.02 | 0 |
| 1733522400 | 2183.66 | -5.83 | -0.27 | 2188.9 | 2193.46 | 2180.9699 | 0 |
| 1733436000 | 2189.4899 | -4.11 | -0.19 | 2194.67 | 2195.1 | 2184.27 | 0 |
| 1733349600 | 2193.6 | -4.21 | -0.19 | 2186.88 | 2199.59 | 2181.64 | 0 |
| 1733263200 | 2197.81 | 2.58 | 0.12 | 2195.86 | 2204.95 | 2194.85 | 0 |
| 1733176800 | 2195.23 | -15.92 | -0.72 | 2201.9 | 2205.57 | 2185.92 | 0 |
| 1732917600 | 2211.15 | 3.06 | 0.14 | 2208.31 | 2212.96 | 2202.64 | 0 |
| 1732744800 | 2208.09 | 27.91 | 1.28 | 2192.73 | 2214.05 | 2190.48 | 0 |
| 1732658400 | 2180.18 | -5.9 | -0.27 | 2180.45 | 2189.86 | 2174.55 | 0 |
| 1732572000 | 2186.08 | 20.56 | 0.95 | 2182.23 | 2190.32 | 2171.79 | 0 |
| 1732312800 | 2165.52 | 17.35 | 0.81 | 2156.55 | 2166.7199 | 2146.95 | 0 |
| 1732226400 | 2148.17 | -9.75 | -0.45 | 2150.44 | 2157.1 | 2147.25 | 0 |
| 1732140000 | 2157.92 | -19.9 | -0.91 | 2168.84 | 2168.9899 | 2153.1 | 0 |
| 1732053600 | 2177.82 | 5.69 | 0.26 | 2180.17 | 2182.2 | 2169.06 | 0 |
| 1731967200 | 2172.13 | -3.58 | -0.16 | 2173.19 | 2173.19 | 2161.67 | 0 |
| 1731708000 | 2175.71 | 10.33 | 0.48 | 2171.55 | 2180.39 | 2168.09 | 0 |
| 1731621600 | 2165.38 | -0.38 | -0.02 | 2159.73 | 2174.2399 | 2156.21 | 0 |
| 1731535200 | 2165.76 | -29.5 | -1.34 | 2181.84 | 2186.87 | 2164 | 0 |
| 1731448800 | 2195.26 | -26.09 | -1.17 | 2201.59 | 2208.58 | 2190.67 | 0 |
| 1731362400 | 2221.35 | -15.46 | -0.69 | 2229.3 | 2232.25 | 2218.52 | 0 |
| 1731103200 | 2236.81 | -0.3 | -0.01 | 2239.4 | 2247.79 | 2231.28 | 0 |
| 1731016800 | 2237.11 | 16.27 | 0.73 | 2223.63 | 2241.59 | 2218.52 | 0 |
| 1730930400 | 2220.84 | -48.4 | -2.13 | 2248.65 | 2256.55 | 2214.77 | 0 |
| 1730844000 | 2269.2399 | 7.11 | 0.31 | 2265.42 | 2270.7199 | 2264.25 | 0 |
| 1730757600 | 2262.13 | 11.97 | 0.53 | 2268.11 | 2272.33 | 2261.43 | 0 |
| 1730494800 | 2250.16 | -12.79 | -0.57 | 2255.52 | 2269 | 2249.68 | 0 |
| 1730408400 | 2262.95 | -14.42 | -0.63 | 2279.38 | 2280.1 | 2251.84 | 0 |
| 1730322000 | 2277.37 | -7.74 | -0.34 | 2280.31 | 2299.7399 | 2275.28 | 0 |
| 1730235600 | 2285.11 | -12 | -0.52 | 2294.9699 | 2298.56 | 2280.33 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
