Hot Features
프리미엄
DJ Commodity Index 2X Leverage Crude Oil Enhanced ER (DC2LCLEP)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 111.7606 | -1.4 | -1.23 | 114.523 | 115.1918 | 111.1209 | 0 |
| 1737064800 | 113.156 | -2.56 | -2.21 | 115.9199 | 116.1551 | 110.5392 | 0 |
| 1736978400 | 115.7141 | 6.65 | 6.10 | 110.0604 | 116.2851 | 108.4329 | 0 |
| 1736892000 | 109.0614 | -2.8 | -2.50 | 110.9114 | 112.3278 | 108.5989 | 0 |
| 1736805600 | 111.8624 | 4.53 | 4.22 | 111.0123 | 112.6558 | 108.8303 | 0 |
| 1736546400 | 107.3284 | 8.5 | 8.60 | 102.4187 | 110.3181 | 102.309 | 0 |
| 1736373600 | 98.8319 | -2.63 | -2.60 | 102.8705 | 103.8443 | 98.4798 | 0 |
| 1736287200 | 101.4665 | 1.76 | 1.76 | 98.8049 | 102.0707 | 98.4131 | 0 |
| 1736200800 | 99.7089 | -0.78 | -0.78 | 99.7089 | 103.2633 | 98.5896 | 0 |
| 1735941600 | 100.4904 | 2.2 | 2.24 | 98.6201 | 101.5145 | 97.3319 | 0 |
| 1735855200 | 98.293 | 3.62 | 3.82 | 95.1256 | 99.9294 | 94.8353 | 0 |
| 1735682400 | 94.6767 | 1.83 | 1.97 | 93.9189 | 95.4083 | 92.4296 | 0 |
| 1735596000 | 92.8471 | 1.14 | 1.25 | 91.4699 | 94.1984 | 90.7163 | 0 |
| 1735336800 | 91.7041 | 2.33 | 2.61 | 89.7306 | 92.1142 | 89.2949 | 0 |
| 1735250400 | 89.3728 | -1.26 | -1.39 | 91.1278 | 92.0826 | 88.4953 | 0 |
| 1735077600 | 90.6352 | 2.35 | 2.66 | 89.3859 | 91.2471 | 88.9525 | 0 |
| 1734991200 | 88.2897 | -0.54 | -0.60 | 89.2105 | 90.0289 | 86.6017 | 0 |
| 1734732000 | 88.8268 | 0.18 | 0.20 | 87.8816 | 89.7976 | 86.2721 | 0 |
| 1734645600 | 88.6483 | -1.6 | -1.77 | 88.8288 | 91.6909 | 88.1326 | 0 |
| 1734559200 | 90.2471 | 0.95 | 1.06 | 90.3497 | 92.2477 | 90.1445 | 0 |
| 1734472800 | 89.2978 | -1.84 | -2.02 | 89.9191 | 89.9968 | 87.2527 | 0 |
| 1734386400 | 91.137 | -1.2 | -1.30 | 91.5282 | 92.1542 | 90.1979 | 0 |
| 1734127200 | 92.3373 | 3 | 3.36 | 89.7709 | 92.6196 | 89.2063 | 0 |
| 1734040800 | 89.3345 | -0.67 | -0.74 | 90.3899 | 90.9562 | 87.0435 | 0 |
| 1733954400 | 90.002 | 4.1 | 4.78 | 86.3531 | 90.2788 | 86.2273 | 0 |
| 1733868000 | 85.9001 | 0.4 | 0.47 | 85.0217 | 87.0045 | 83.8922 | 0 |
| 1733781600 | 85.4978 | 2.86 | 3.46 | 84.9791 | 86.6585 | 84.3617 | 0 |
| 1733522400 | 82.6369 | -2.65 | -3.10 | 85.3028 | 85.403 | 82.1008 | 0 |
| 1733436000 | 85.2829 | -0.55 | -0.64 | 86.3076 | 87.2822 | 84.4993 | 0 |
| 1733349600 | 85.8359 | -3.41 | -3.82 | 89.7026 | 90.7935 | 85.7181 | 0 |
| 1733263200 | 89.2444 | 4.42 | 5.21 | 86.0183 | 90.0472 | 85.9684 | 0 |
| 1733176800 | 84.8266 | 0.22 | 0.26 | 86.2196 | 87.2893 | 83.8813 | 0 |
| 1732917600 | 84.603 | -1.96 | -2.27 | 87.092 | 88.8268 | 84.4772 | 0 |
| 1732744800 | 86.5641 | -0.03 | -0.03 | 86.9416 | 87.9983 | 85.0294 | 0 |
| 1732658400 | 86.5895 | -0.38 | -0.44 | 87.6741 | 90.272 | 84.723 | 0 |
| 1732572000 | 86.9687 | -5.98 | -6.43 | 90.9349 | 92.918 | 86.4468 | 0 |
| 1732312800 | 92.9441 | 2.9 | 3.22 | 91.4288 | 93.6118 | 87.9874 | 0 |
| 1732226400 | 90.0415 | 3.45 | 3.99 | 88.6052 | 90.7218 | 88.3533 | 0 |
| 1732140000 | 86.5893 | -1.32 | -1.50 | 88.721 | 89.66 | 86.3609 | 0 |
| 1732053600 | 87.9089 | 0.23 | 0.26 | 87.2497 | 89.1005 | 85.9568 | 0 |
| 1731967200 | 87.6807 | 5.5 | 6.69 | 82.7209 | 88.1473 | 81.5178 | 0 |
| 1731708000 | 82.1813 | -3.98 | -4.61 | 83.6657 | 86.1313 | 81.6782 | 0 |
| 1731621600 | 86.1566 | 0.45 | 0.53 | 85.4299 | 87.986 | 84.6781 | 0 |
| 1731535200 | 85.7048 | 0.9 | 1.06 | 84.7066 | 86.6032 | 81.9118 | 0 |
| 1731448800 | 84.8065 | 0.12 | 0.15 | 85.1805 | 87.2751 | 84.0335 | 0 |
| 1731362400 | 84.6818 | -5.72 | -6.33 | 90.5566 | 90.7627 | 84.3983 | 0 |
| 1731103200 | 90.404 | -4.9 | -5.14 | 92.9447 | 93.3946 | 89.1867 | 0 |
| 1731016800 | 95.2992 | 1.95 | 2.09 | 93.2888 | 96.3829 | 90.9171 | 0 |
| 1730930400 | 93.3463 | -0.8 | -0.85 | 91.025 | 95.8042 | 88.3833 | 0 |
| 1730844000 | 94.1449 | 1.2 | 1.29 | 93.1034 | 95.9103 | 92.692 | 0 |
| 1730757600 | 92.9485 | 5.08 | 5.78 | 91.9161 | 93.6672 | 90.833 | 0 |
| 1730494800 | 87.872 | 0.56 | 0.64 | 90.8699 | 92.7089 | 87.62 | 0 |
| 1730408400 | 87.317 | 1.67 | 1.95 | 86.1939 | 88.4901 | 84.8461 | 0 |
| 1730322000 | 85.6443 | 3.52 | 4.29 | 83.1739 | 86.8917 | 83.0272 | 0 |
| 1730235600 | 82.122 | -0.39 | -0.47 | 83.1028 | 85.3833 | 81.0185 | 0 |
| 1730149200 | 82.5075 | -11.65 | -12.37 | 85.918 | 86.2852 | 81.4843 | 0 |
| 1729890000 | 94.1556 | 4.13 | 4.59 | 90.6137 | 94.4892 | 89.51 | 0 |
| 1729803600 | 90.0229 | -1.55 | -1.70 | 94.1896 | 95.613 | 89.0136 | 0 |
| 1729717200 | 91.5757 | -2.55 | -2.70 | 92.9402 | 93.4387 | 89.9226 | 0 |
| 1729630800 | 94.1209 | 4.31 | 4.80 | 88.4306 | 94.9924 | 87.9949 | 0 |
| 1729544400 | 89.8138 | 3.55 | 4.11 | 87.5505 | 90.6437 | 87.1985 | 0 |
