Hot Features
프리미엄
Dorsey Wright Industrials Technical Leaders Total Return (DWIDXTR)
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 |
|---|---|---|---|---|---|---|---|
| 1738188000 | 3683.7533 | -5.09 | -0.14 | 3695.3497 | 3733.9959 | 3671.5285 | 0 |
| 1738101600 | 3688.8425 | 25.21 | 0.69 | 3692.7688 | 3698.1992 | 3640.0118 | 0 |
| 1738015200 | 3663.6354 | -292.78 | -7.40 | 3889.7255 | 3889.9575 | 3644.1214 | 0 |
| 1737756000 | 3956.4143 | -35.71 | -0.89 | 3999.8811 | 4010.4266 | 3946.6579 | 0 |
| 1737669600 | 3992.1211 | 2.38 | 0.06 | 3968.1002 | 3992.2608 | 3946.4885 | 0 |
| 1737583200 | 3989.7367 | 6.59 | 0.17 | 4001.9503 | 4014.0863 | 3979.4616 | 0 |
| 1737496800 | 3983.1485 | 142.84 | 3.72 | 3903.1481 | 3986.3801 | 3900.11 | 0 |
| 1737151200 | 3840.306 | 15.67 | 0.41 | 3850.5512 | 3870.6764 | 3834.4497 | 0 |
| 1737064800 | 3824.6396 | 43.43 | 1.15 | 3795.6542 | 3835.4768 | 3793.5814 | 0 |
| 1736978400 | 3781.2103 | 72.29 | 1.95 | 3787.7101 | 3801.8424 | 3764.2193 | 0 |
| 1736892000 | 3708.9197 | 84.08 | 2.32 | 3667.057 | 3716.0099 | 3656.6334 | 0 |
| 1736805600 | 3624.8365 | -3.75 | -0.10 | 3574.101 | 3625.9511 | 3562.7418 | 0 |
| 1736546400 | 3628.5859 | -60.91 | -1.65 | 3643.3392 | 3652.9891 | 3606.8597 | 0 |
| 1736373600 | 3689.4941 | 12.85 | 0.35 | 3655.6678 | 3689.4941 | 3615.731 | 0 |
| 1736287200 | 3676.6424 | -63.29 | -1.69 | 3746.6309 | 3755.5814 | 3637.4855 | 0 |
| 1736200800 | 3739.9288 | 6.2 | 0.17 | 3762.6539 | 3777.9026 | 3731.9628 | 0 |
| 1735941600 | 3733.7335 | 116.35 | 3.22 | 3634.0488 | 3733.7335 | 3631.4245 | 0 |
| 1735855200 | 3617.3836 | -1.32 | -0.04 | 3645.9248 | 3666.6927 | 3586.0008 | 0 |
| 1735682400 | 3618.7001 | -16.93 | -0.47 | 3648.047 | 3649.2369 | 3609.8544 | 0 |
| 1735596000 | 3635.6298 | -29.94 | -0.82 | 3630.7811 | 3652.4653 | 3581.2031 | 0 |
| 1735336800 | 3665.5721 | -65.02 | -1.74 | 3704.2422 | 3708.898 | 3640.4901 | 0 |
| 1735250400 | 3730.5888 | 13.71 | 0.37 | 3705.1644 | 3733.1709 | 3694.4989 | 0 |
| 1735077600 | 3716.8789 | 34.24 | 0.93 | 3679.6215 | 3716.9626 | 3672.9776 | 0 |
| 1734991200 | 3682.6355 | -12.83 | -0.35 | 3687.1964 | 3689.058 | 3653.5691 | 0 |
| 1734732000 | 3695.4691 | 34.04 | 0.93 | 3635.2414 | 3727.7242 | 3629.7037 | 0 |
| 1734645600 | 3661.4314 | -9.83 | -0.27 | 3695.5332 | 3729.4796 | 3656.253 | 0 |
| 1734559200 | 3671.2584 | -169.09 | -4.40 | 3845.7426 | 3858.9438 | 3663.3445 | 0 |
| 1734472800 | 3840.3459 | -50.18 | -1.29 | 3858.2732 | 3869.4395 | 3814.507 | 0 |
| 1734386400 | 3890.5289 | 4.34 | 0.11 | 3895.5087 | 3911.4105 | 3875.1108 | 0 |
| 1734127200 | 3886.1862 | -27.34 | -0.70 | 3910.5105 | 3922.5407 | 3876.035 | 0 |
| 1734040800 | 3913.5236 | -43.63 | -1.10 | 3958.6636 | 3966.1011 | 3911.8461 | 0 |
| 1733954400 | 3957.1527 | 33.84 | 0.86 | 3959.9343 | 3975.2386 | 3937.1091 | 0 |
| 1733868000 | 3923.3131 | -33.07 | -0.84 | 3947.6397 | 3949.6865 | 3920.8235 | 0 |
| 1733781600 | 3956.3874 | -131.57 | -3.22 | 4087.8371 | 4095.4971 | 3955.6213 | 0 |
| 1733522400 | 4087.9609 | 12.28 | 0.30 | 4094.8846 | 4100.327 | 4068.1266 | 0 |
| 1733436000 | 4075.6805 | -46.26 | -1.12 | 4109.8624 | 4110.026 | 4068.2303 | 0 |
| 1733349600 | 4121.9398 | 13.07 | 0.32 | 4105.662 | 4134.2886 | 4097.3329 | 0 |
| 1733263200 | 4108.8731 | -11.49 | -0.28 | 4130.443 | 4132.3388 | 4089.3709 | 0 |
| 1733176800 | 4120.363 | -47.05 | -1.13 | 4173.521 | 4183.7924 | 4117.83 | 0 |
| 1732917600 | 4167.4134 | 34.19 | 0.83 | 4159.5057 | 4198.991 | 4159.5057 | 0 |
| 1732744800 | 4133.2199 | -28.77 | -0.69 | 4175.5429 | 4184.9442 | 4117.4766 | 0 |
| 1732658400 | 4161.9948 | -9.61 | -0.23 | 4168.0215 | 4177.6644 | 4153.8782 | 0 |
| 1732572000 | 4171.6031 | 0.95 | 0.02 | 4193.1775 | 4206.1737 | 4160.0123 | 0 |
| 1732312800 | 4170.6487 | 58.31 | 1.42 | 4127.4659 | 4172.8011 | 4126.0349 | 0 |
| 1732226400 | 4112.3393 | 77.52 | 1.92 | 4054.6577 | 4136.0301 | 4041.3518 | 0 |
| 1732140000 | 4034.8203 | -12.49 | -0.31 | 4053.8041 | 4054.3579 | 3997.4808 | 0 |
| 1732053600 | 4047.3088 | 39.43 | 0.98 | 3980.638 | 4049.0627 | 3976.6057 | 0 |
| 1731967200 | 4007.8804 | 51.46 | 1.30 | 3961.272 | 4024.8356 | 3948.7863 | 0 |
| 1731708000 | 3956.4219 | -32.8 | -0.82 | 3974.6717 | 3977.3593 | 3942.6029 | 0 |
| 1731621600 | 3989.2188 | -81.05 | -1.99 | 4059.803 | 4081.4301 | 3981.5908 | 0 |
| 1731535200 | 4070.2673 | 2.96 | 0.07 | 4085.2563 | 4133.4091 | 4067.6934 | 0 |
| 1731448800 | 4067.3119 | -47.17 | -1.15 | 4106.11 | 4134.4841 | 4046.5293 | 0 |
| 1731362400 | 4114.4808 | 25.47 | 0.62 | 4124.1627 | 4129.9732 | 4086.9328 | 0 |
| 1731103200 | 4089.013 | 124.7 | 3.15 | 3989.7837 | 4097.5042 | 3977.6924 | 0 |
| 1731016800 | 3964.3118 | -4.44 | -0.11 | 3956.3597 | 3975.7058 | 3940.6655 | 0 |
| 1730930400 | 3968.7552 | 204.55 | 5.43 | 3858.8011 | 3971.1158 | 3851.3172 | 0 |
| 1730844000 | 3764.2085 | 96.82 | 2.64 | 3669.0729 | 3765.0006 | 3667.2787 | 0 |
| 1730757600 | 3667.3852 | 6.14 | 0.17 | 3657.1807 | 3689.7087 | 3648.9511 | 0 |
| 1730494800 | 3661.2416 | 8.5 | 0.23 | 3677.7876 | 3705.9097 | 3656.6307 | 0 |
| 1730408400 | 3652.7427 | -60.09 | -1.62 | 3691.1725 | 3693.4 | 3648.1975 | 0 |
| 1730322000 | 3712.8317 | -15.2 | -0.41 | 3724.18 | 3752.8093 | 3706.1737 | 0 |
