Hot Features
프리미엄
Dorsey Wright Industrials Technical Leaders (DWIDX)
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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 3656.2986 | -11.32 | -0.31 | 3673.5014 | 3674.0033 | 3622.462 | 0 |
| 1732053600 | 3667.6155 | 35.73 | 0.98 | 3607.1993 | 3669.2049 | 3603.5453 | 0 |
| 1731967200 | 3631.8861 | 46.63 | 1.30 | 3589.6501 | 3647.2506 | 3578.3357 | 0 |
| 1731708000 | 3585.255 | -30.47 | -0.84 | 3601.7962 | 3604.2321 | 3572.7299 | 0 |
| 1731621600 | 3615.7215 | -73.58 | -1.99 | 3679.699 | 3699.3019 | 3608.8074 | 0 |
| 1731535200 | 3689.2967 | 2.46 | 0.07 | 3702.8836 | 3746.5319 | 3686.9636 | 0 |
| 1731448800 | 3686.8374 | -42.9 | -1.15 | 3722.0075 | 3747.7284 | 3667.9982 | 0 |
| 1731362400 | 3729.738 | 23.09 | 0.62 | 3738.5144 | 3743.7816 | 3704.7659 | 0 |
| 1731103200 | 3706.6516 | 112.44 | 3.13 | 3616.6862 | 3714.35 | 3605.7238 | 0 |
| 1731016800 | 3594.207 | -4.03 | -0.11 | 3586.9973 | 3604.5372 | 3572.7682 | 0 |
| 1730930400 | 3598.2355 | 185.41 | 5.43 | 3498.5453 | 3600.3757 | 3491.76 | 0 |
| 1730844000 | 3412.8284 | 87.78 | 2.64 | 3326.5735 | 3413.5466 | 3324.9468 | 0 |
| 1730757600 | 3325.0434 | 5.57 | 0.17 | 3315.7914 | 3345.283 | 3308.3301 | 0 |
| 1730494800 | 3319.4732 | 7.71 | 0.23 | 3334.4747 | 3359.9717 | 3315.2928 | 0 |
| 1730408400 | 3311.7677 | -54.48 | -1.62 | 3346.6101 | 3348.6297 | 3307.6468 | 0 |
| 1730322000 | 3366.2476 | -13.78 | -0.41 | 3376.5365 | 3402.4933 | 3360.2111 | 0 |
| 1730235600 | 3380.0247 | -15.91 | -0.47 | 3368.7602 | 3380.5944 | 3353.4397 | 0 |
| 1730149200 | 3395.9355 | 50.08 | 1.50 | 3368.8754 | 3402.9421 | 3368.3173 | 0 |
| 1729890000 | 3345.8539 | -25.54 | -0.76 | 3388.6112 | 3397.9942 | 3332.2929 | 0 |
| 1729803600 | 3371.3934 | -9.85 | -0.29 | 3381.8775 | 3393.8274 | 3368.1505 | 0 |
| 1729717200 | 3381.2465 | -16.8 | -0.49 | 3388.4362 | 3402.4269 | 3357.3798 | 0 |
| 1729630800 | 3398.0424 | -49.17 | -1.43 | 3431.7852 | 3431.9189 | 3385.6863 | 0 |
| 1729544400 | 3447.2144 | 13.18 | 0.38 | 3435.403 | 3458.2627 | 3420.1152 | 0 |
| 1729285200 | 3434.0335 | -9.29 | -0.27 | 3451.1422 | 3451.1422 | 3424.6972 | 0 |
| 1729198800 | 3443.3282 | 1.65 | 0.05 | 3453.0116 | 3455.5632 | 3433.3165 | 0 |
| 1729112400 | 3441.6818 | 83.38 | 2.48 | 3375.4933 | 3443.6179 | 3375.4933 | 0 |
| 1729026000 | 3358.3035 | -28.97 | -0.86 | 3392.4139 | 3393.5081 | 3357.5348 | 0 |
| 1728939600 | 3387.2719 | 32.22 | 0.96 | 3362.7016 | 3392.0161 | 3360.0615 | 0 |
| 1728680400 | 3355.0483 | 68.61 | 2.09 | 3299.1203 | 3355.7704 | 3297.8239 | 0 |
| 1728594000 | 3286.4391 | -34.12 | -1.03 | 3295.3884 | 3295.41 | 3272.8109 | 0 |
| 1728507600 | 3320.5607 | 20.07 | 0.61 | 3304.0168 | 3322.3834 | 3298.2341 | 0 |
| 1728421200 | 3300.4953 | 21.36 | 0.65 | 3299.5335 | 3307.4929 | 3289.475 | 0 |
| 1728334800 | 3279.1345 | 0.25 | 0.01 | 3259.9224 | 3287.5245 | 3252.3724 | 0 |
| 1728075600 | 3278.8875 | 42.49 | 1.31 | 3270.5326 | 3279.3023 | 3245.641 | 0 |
| 1727989200 | 3236.393 | -21.19 | -0.65 | 3251.5902 | 3257.3566 | 3223.3372 | 0 |
| 1727902800 | 3257.5858 | 12.2 | 0.38 | 3231.4831 | 3261.6362 | 3225.0478 | 0 |
| 1727816400 | 3245.3898 | -11.5 | -0.35 | 3252.9181 | 3259.792 | 3216.0973 | 0 |
| 1727730000 | 3256.8886 | 16.81 | 0.52 | 3230.8586 | 3258.5856 | 3217.3252 | 0 |
| 1727470800 | 3240.0805 | 2.14 | 0.07 | 3249.6075 | 3261.0761 | 3232.0282 | 0 |
| 1727384400 | 3237.9404 | 2.47 | 0.08 | 3267.473 | 3278.6244 | 3236.0904 | 0 |
| 1727298000 | 3235.4717 | -2.92 | -0.09 | 3249.4203 | 3251.7148 | 3230.1996 | 0 |
| 1727211600 | 3238.3906 | -0.35 | -0.01 | 3239.2442 | 3241.9716 | 3214.4078 | 0 |
| 1727125200 | 3238.737 | 25.53 | 0.79 | 3231.3519 | 3247.2057 | 3222.2291 | 0 |
| 1726866000 | 3213.206 | 1.55 | 0.05 | 3197.5776 | 3225.3144 | 3196.0979 | 0 |
| 1726779600 | 3211.6567 | 95.34 | 3.06 | 3179.5176 | 3213.3921 | 3157.3489 | 0 |
| 1726693200 | 3116.318 | 2.51 | 0.08 | 3122.0873 | 3173.2928 | 3111.1555 | 0 |
| 1726606800 | 3113.8076 | 13.26 | 0.43 | 3115.7163 | 3132.308 | 3097.7145 | 0 |
| 1726520400 | 3100.5427 | 17.57 | 0.57 | 3092.1742 | 3102.2185 | 3073.6525 | 0 |
| 1726261200 | 3082.9707 | 50.42 | 1.66 | 3055.9584 | 3100.8737 | 3055.2557 | 0 |
| 1726174800 | 3032.5486 | 40.75 | 1.36 | 3000.2811 | 3036.5676 | 2991.0752 | 0 |
| 1726088400 | 2991.8026 | 42.25 | 1.43 | 2945.2457 | 2994.1377 | 2899.8092 | 0 |
| 1726002000 | 2949.5478 | 26.83 | 0.92 | 2938.3225 | 2950.585 | 2912.8447 | 0 |
| 1725915600 | 2922.7206 | 44.61 | 1.55 | 2902.6051 | 2938.1533 | 2902.6051 | 0 |
| 1725656400 | 2878.1149 | -43.81 | -1.50 | 2929.1746 | 2942.871 | 2873.9178 | 0 |
| 1725570000 | 2921.9253 | -44.06 | -1.49 | 2950.1025 | 2953.059 | 2904.7698 | 0 |
| 1725483600 | 2965.988 | 9.14 | 0.31 | 2947.0709 | 2971.8438 | 2945.2357 | 0 |
| 1725397200 | 2956.8439 | -135.84 | -4.39 | 3076.5041 | 3077.2817 | 2950.6922 | 0 |
| 1725051600 | 3092.6815 | 42.41 | 1.39 | 3064.7138 | 3093.8919 | 3048.1858 | 0 |
| 1724965200 | 3050.2698 | 19.78 | 0.65 | 3048.2884 | 3088.0362 | 3035.2518 | 0 |
| 1724878800 | 3030.4899 | -13.51 | -0.44 | 3045.1033 | 3054.0591 | 3018.9536 | 0 |
| 1724792400 | 3043.9977 | -1.67 | -0.05 | 3031.7145 | 3049.261 | 3018.8604 | 0 |
| 1724706000 | 3045.6646 | -15.04 | -0.49 | 3073.7015 | 3077.479 | 3043.3566 | 0 |
| 1724446800 | 3060.7014 | 56.34 | 1.88 | 3021.94 | 3067.3006 | 3021.0773 | 0 |
| 1724360400 | 3004.3579 | -19.33 | -0.64 | 3028.6189 | 3034.2093 | 2999.8909 | 0 |
| 1724274000 | 3023.688 | 33.89 | 1.13 | 3000.2323 | 3023.9564 | 2992.2475 | 0 |
