Hot Features
프리미엄
Dorsey Wright Consumer Cyclicals Technical Leaders (DWCC)
NASDAQI
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 |
|---|---|---|---|---|---|---|---|
| 1739311200 | 2707.7084 | -19.02 | -0.70 | 2712.1257 | 2718.5155 | 2692.1277 | 0 |
| 1739224800 | 2726.7301 | -6.91 | -0.25 | 2743.3475 | 2743.9379 | 2716.5961 | 0 |
| 1738965600 | 2733.6438 | -42.36 | -1.53 | 2776.7127 | 2781.1023 | 2725.9806 | 0 |
| 1738879200 | 2776.0073 | 38.9 | 1.42 | 2764.0375 | 2805.4746 | 2756.1207 | 0 |
| 1738792800 | 2737.106 | 9.99 | 0.37 | 2723.5538 | 2741.0288 | 2716.2381 | 0 |
| 1738706400 | 2727.1162 | 30.44 | 1.13 | 2706.7407 | 2729.2415 | 2704.837 | 0 |
| 1738620000 | 2696.6725 | -28.59 | -1.05 | 2673.0342 | 2713.8909 | 2646.4977 | 0 |
| 1738360800 | 2725.266 | -33.75 | -1.22 | 2761.9567 | 2769.8747 | 2720.526 | 0 |
| 1738274400 | 2759.0205 | 33.7 | 1.24 | 2744.7898 | 2769.7037 | 2742.8604 | 0 |
| 1738188000 | 2725.3249 | 11.48 | 0.42 | 2720.5135 | 2737.6077 | 2711.6266 | 0 |
| 1738101600 | 2713.8488 | 48.54 | 1.82 | 2668.3413 | 2722.2734 | 2663.3282 | 0 |
| 1738015200 | 2665.3107 | -0.51 | -0.02 | 2628.1309 | 2668.6789 | 2620.7851 | 0 |
| 1737756000 | 2665.8176 | -8.76 | -0.33 | 2673.6685 | 2680.0998 | 2656.1977 | 0 |
| 1737669600 | 2674.5808 | 25.58 | 0.97 | 2640.2867 | 2676.0708 | 2633.491 | 0 |
| 1737583200 | 2649.0031 | -7.95 | -0.30 | 2676.6497 | 2683.1837 | 2648.3395 | 0 |
| 1737496800 | 2656.9569 | 48.51 | 1.86 | 2639.3505 | 2657.2755 | 2622.9711 | 0 |
| 1737151200 | 2608.4482 | 24.27 | 0.94 | 2611.3141 | 2618.1482 | 2598.2466 | 0 |
| 1737064800 | 2584.1737 | 11.87 | 0.46 | 2578.5541 | 2598.5304 | 2573.9965 | 0 |
| 1736978400 | 2572.3072 | 44.05 | 1.74 | 2577.7496 | 2592.0252 | 2566.0713 | 0 |
| 1736892000 | 2528.2593 | 8.98 | 0.36 | 2542.8104 | 2556.0105 | 2511.1923 | 0 |
| 1736805600 | 2519.2829 | -14.98 | -0.59 | 2505.4901 | 2519.3372 | 2479.9878 | 0 |
| 1736546400 | 2534.261 | -30.7 | -1.20 | 2543.8284 | 2544.3701 | 2511.8334 | 0 |
| 1736373600 | 2564.9572 | 9.12 | 0.36 | 2548.5223 | 2570.5422 | 2523.4016 | 0 |
| 1736287200 | 2555.8346 | -24.52 | -0.95 | 2584.8181 | 2599.1018 | 2535.1226 | 0 |
| 1736200800 | 2580.3557 | 9.4 | 0.37 | 2594.4559 | 2605.4067 | 2571.1927 | 0 |
| 1735941600 | 2570.9585 | 27.81 | 1.09 | 2558.7398 | 2572.661 | 2541.1257 | 0 |
| 1735855200 | 2543.1497 | -10.75 | -0.42 | 2567.2788 | 2585.8873 | 2518.4998 | 0 |
| 1735682400 | 2553.896 | -10.33 | -0.40 | 2574.6463 | 2577.8684 | 2550.9876 | 0 |
| 1735596000 | 2564.2262 | -26.34 | -1.02 | 2562.6346 | 2578.6364 | 2533.596 | 0 |
| 1735336800 | 2590.5668 | -37.28 | -1.42 | 2604.5327 | 2609.085 | 2574.556 | 0 |
| 1735250400 | 2627.8456 | 2.87 | 0.11 | 2610.875 | 2632.716 | 2604.3729 | 0 |
| 1735077600 | 2624.9762 | 22.23 | 0.85 | 2603.2341 | 2625.0998 | 2599.529 | 0 |
| 1734991200 | 2602.7442 | -9.53 | -0.36 | 2604.8202 | 2607.5674 | 2582.1971 | 0 |
| 1734732000 | 2612.2769 | 19.68 | 0.76 | 2577.341 | 2635.0825 | 2576.9654 | 0 |
| 1734645600 | 2592.6002 | -9.32 | -0.36 | 2610.0221 | 2626.1187 | 2584.0274 | 0 |
| 1734559200 | 2601.9206 | -125.62 | -4.61 | 2737.1577 | 2739.8092 | 2593.2278 | 0 |
| 1734472800 | 2727.5434 | -45.07 | -1.63 | 2759.1527 | 2764.0964 | 2725.7417 | 0 |
| 1734386400 | 2772.6171 | 11.47 | 0.42 | 2763.8534 | 2788.6006 | 2763.2965 | 0 |
| 1734127200 | 2761.1471 | -34.78 | -1.24 | 2795.9214 | 2798.005 | 2753.113 | 0 |
| 1734040800 | 2795.9256 | -39.11 | -1.38 | 2827.0994 | 2827.7184 | 2794.4522 | 0 |
| 1733954400 | 2835.0382 | 16.52 | 0.59 | 2841.8997 | 2851.3434 | 2831.619 | 0 |
| 1733868000 | 2818.5206 | -19.23 | -0.68 | 2831.9877 | 2844.4533 | 2814.3252 | 0 |
| 1733781600 | 2837.7505 | -43.52 | -1.51 | 2893.7674 | 2899.0426 | 2833.715 | 0 |
| 1733522400 | 2881.2725 | 11.99 | 0.42 | 2890.7817 | 2905.2705 | 2865.8512 | 0 |
| 1733436000 | 2869.2859 | -9.88 | -0.34 | 2886.1558 | 2893.7872 | 2867.4672 | 0 |
| 1733349600 | 2879.1661 | -2.01 | -0.07 | 2875.9497 | 2883.5794 | 2861.6658 | 0 |
| 1733263200 | 2881.179 | -12.46 | -0.43 | 2890.136 | 2890.136 | 2865.3216 | 0 |
| 1733176800 | 2893.6412 | 2.33 | 0.08 | 2894.0948 | 2907.9241 | 2883.3554 | 0 |
| 1732917600 | 2891.3105 | 10.33 | 0.36 | 2904.9877 | 2909.5599 | 2890.892 | 0 |
| 1732744800 | 2880.9777 | -15.68 | -0.54 | 2912.7655 | 2916.6308 | 2875.5339 | 0 |
| 1732658400 | 2896.6541 | -17.14 | -0.59 | 2899.9265 | 2901.8069 | 2881.0034 | 0 |
| 1732572000 | 2913.7902 | 68.55 | 2.41 | 2882.5967 | 2938.3993 | 2881.9408 | 0 |
| 1732312800 | 2845.2424 | 46.8 | 1.67 | 2816.1468 | 2850.1305 | 2815.5728 | 0 |
| 1732226400 | 2798.4454 | 39.89 | 1.45 | 2768.222 | 2809.5359 | 2762.512 | 0 |
| 1732140000 | 2758.5513 | -10.5 | -0.38 | 2767.7683 | 2770.8936 | 2737.9648 | 0 |
| 1732053600 | 2769.0518 | 36.02 | 1.32 | 2711.5926 | 2769.4879 | 2705.5924 | 0 |
| 1731967200 | 2733.0313 | -3.45 | -0.13 | 2734.3796 | 2759.9769 | 2726.2514 | 0 |
| 1731708000 | 2736.4821 | -17.07 | -0.62 | 2747.8462 | 2750.3585 | 2727.1502 | 0 |
| 1731621600 | 2753.5554 | -18.12 | -0.65 | 2780.8329 | 2791.3401 | 2747.1049 | 0 |
| 1731535200 | 2771.6756 | -6.25 | -0.22 | 2809.2502 | 2822.0327 | 2766.6873 | 0 |
| 1731448800 | 2777.9255 | -55.61 | -1.96 | 2827.9456 | 2834.4233 | 2768.9459 | 0 |
