Hot Features
프리미엄
DJ Islamic Market US MidCap (IMUSM)
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 |
|---|---|---|---|---|---|---|---|
| 1740088800 | 22335.15 | -143.26 | -0.64 | 22478.41 | 22478.41 | 22196.27 | 0 |
| 1740002400 | 22478.41 | 2.03 | 0.01 | 22476.38 | 22494.94 | 22348.7 | 0 |
| 1739916000 | 22476.38 | 120.56 | 0.54 | 22355.82 | 22476.38 | 22307.32 | 0 |
| 1739570400 | 22355.82 | -66.57 | -0.30 | 22422.39 | 22468.18 | 22346.77 | 0 |
| 1739484000 | 22422.39 | 83.06 | 0.37 | 22339.33 | 22429.51 | 22235.69 | 0 |
| 1739397600 | 22339.33 | -155.7 | -0.69 | 22495.03 | 22495.03 | 22190.26 | 0 |
| 1739311200 | 22495.03 | -87.9 | -0.39 | 22582.93 | 22582.93 | 22415.46 | 0 |
| 1739224800 | 22582.93 | 217.95 | 0.97 | 22364.98 | 22597.63 | 22364.98 | 0 |
| 1738965600 | 22364.98 | -110.46 | -0.49 | 22475.44 | 22626.85 | 22329.48 | 0 |
| 1738879200 | 22475.44 | -34.57 | -0.15 | 22510.01 | 22516.95 | 22328.7 | 0 |
| 1738792800 | 22510.01 | 220.36 | 0.99 | 22289.65 | 22515.26 | 22268.49 | 0 |
| 1738706400 | 22289.65 | 7.92 | 0.04 | 22281.73 | 22341.17 | 22202.31 | 0 |
| 1738620000 | 22281.73 | -123.15 | -0.55 | 22404.88 | 22404.88 | 21994.87 | 0 |
| 1738360800 | 22404.88 | -137.8 | -0.61 | 22542.68 | 22670.75 | 22384.91 | 0 |
| 1738274400 | 22542.68 | 359.17 | 1.62 | 22183.51 | 22601.17 | 22183.51 | 0 |
| 1738188000 | 22183.51 | -95.34 | -0.43 | 22278.85 | 22292.95 | 22135.14 | 0 |
| 1738101600 | 22278.85 | 97.57 | 0.44 | 22181.28 | 22337.45 | 22063.58 | 0 |
| 1738015200 | 22181.28 | -442.4 | -1.96 | 22623.68 | 22623.68 | 22089.96 | 0 |
| 1737756000 | 22623.68 | -71.19 | -0.31 | 22694.87 | 22712.98 | 22579.77 | 0 |
| 1737669600 | 22694.87 | 108.88 | 0.48 | 22585.99 | 22694.96 | 22487.75 | 0 |
| 1737583200 | 22585.99 | 91.99 | 0.41 | 22494 | 22659.73 | 22494 | 0 |
| 1737496800 | 22494 | 315.38 | 1.42 | 22178.62 | 22504.16 | 22178.62 | 0 |
| 1737151200 | 22178.62 | 130.15 | 0.59 | 22048.47 | 22255.82 | 22048.47 | 0 |
| 1737064800 | 22048.47 | 168.87 | 0.77 | 21879.6 | 22093.38 | 21846.89 | 0 |
| 1736978400 | 21879.6 | 195.92 | 0.90 | 21683.68 | 22035.12 | 21683.68 | 0 |
| 1736892000 | 21683.68 | 163.38 | 0.76 | 21520.3 | 21735.82 | 21520.3 | 0 |
| 1736805600 | 21520.3 | 87.03 | 0.41 | 21433.27 | 21523.74 | 21263.3 | 0 |
| 1736546400 | 21433.27 | -248.9 | -1.15 | 21682.17 | 21682.17 | 21387.55 | 0 |
| 1736373600 | 21682.17 | 89.31 | 0.41 | 21592.86 | 21695.67 | 21456.9 | 0 |
| 1736287200 | 21592.86 | -128.86 | -0.59 | 21721.72 | 21830.11 | 21508.23 | 0 |
| 1736200800 | 21721.72 | 100.94 | 0.47 | 21620.78 | 21910.29 | 21620.78 | 0 |
| 1735941600 | 21620.78 | 284.76 | 1.33 | 21336.02 | 21651.8 | 21336.02 | 0 |
| 1735855200 | 21336.02 | -15.58 | -0.07 | 21351.6 | 21566.12 | 21230.75 | 0 |
| 1735682400 | 21351.6 | -36.18 | -0.17 | 21387.78 | 21487.97 | 21296.85 | 0 |
| 1735596000 | 21387.78 | -231.39 | -1.07 | 21619.17 | 21619.17 | 21207.12 | 0 |
| 1735336800 | 21619.17 | -194.39 | -0.89 | 21813.56 | 21813.56 | 21496.18 | 0 |
| 1735250400 | 21813.56 | -16.22 | -0.07 | 21829.78 | 21854.06 | 21722.32 | 0 |
| 1735077600 | 21829.78 | 188.09 | 0.87 | 21659.2 | 21829.98 | 21629.8 | 0 |
| 1734991200 | 21641.69 | -13.73 | -0.06 | 21655.42 | 21656.31 | 21462.02 | 0 |
| 1734732000 | 21655.42 | 266.09 | 1.24 | 21389.33 | 21789.59 | 21277.48 | 0 |
| 1734645600 | 21389.33 | -75.65 | -0.35 | 21464.98 | 21684.8 | 21368.46 | 0 |
| 1734559200 | 21464.98 | -735.25 | -3.31 | 22200.23 | 22202.49 | 21458.4 | 0 |
| 1734472800 | 22200.23 | -222.71 | -0.99 | 22422.94 | 22422.94 | 22167.04 | 0 |
| 1734386400 | 22422.94 | -1.75 | -0.01 | 22424.69 | 22546.22 | 22375.64 | 0 |
| 1734127200 | 22424.69 | -115.4 | -0.51 | 22540.09 | 22545.6 | 22379.22 | 0 |
| 1734040800 | 22540.09 | -79.65 | -0.35 | 22619.74 | 22622.42 | 22537.36 | 0 |
| 1733954400 | 22619.74 | 94.15 | 0.42 | 22525.59 | 22696.96 | 22525.59 | 0 |
| 1733868000 | 22525.59 | -250.89 | -1.10 | 22776.48 | 22776.48 | 22492.41 | 0 |
| 1733781600 | 22776.48 | -115.2 | -0.50 | 22891.68 | 22945.89 | 22771.26 | 0 |
| 1733522400 | 22891.68 | 44.8 | 0.20 | 22846.88 | 22995.58 | 22846.88 | 0 |
| 1733436000 | 22846.88 | -199.75 | -0.87 | 23046.63 | 23046.63 | 22839.31 | 0 |
| 1733349600 | 23046.63 | 202.08 | 0.88 | 22844.55 | 23057.66 | 22844.55 | 0 |
| 1733263200 | 22844.55 | -64.64 | -0.28 | 22909.19 | 22909.19 | 22780.82 | 0 |
| 1733176800 | 22909.19 | 50.54 | 0.22 | 22858.65 | 22939.17 | 22817.73 | 0 |
| 1732917600 | 22858.65 | 51.79 | 0.23 | 22835.8 | 22915.76 | 22830.67 | 0 |
| 1732744800 | 22806.86 | -114.23 | -0.50 | 22921.09 | 22967.47 | 22763.4 | 0 |
| 1732658400 | 22921.09 | -13.47 | -0.06 | 22934.56 | 22939.5 | 22830.53 | 0 |
| 1732572000 | 22934.56 | 194.88 | 0.86 | 22739.68 | 23032.02 | 22739.68 | 0 |
| 1732312800 | 22739.68 | 239.75 | 1.07 | 22499.93 | 22756.99 | 22499.93 | 0 |
| 1732226400 | 22499.93 | 377.81 | 1.71 | 22122.12 | 22544.17 | 22122.12 | 0 |
