Hot Features
프리미엄
DJ Commodity Index 2X Inverse Gold TR (DJC2IGCT)
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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 7.3348 | -0.1 | -1.40 | 7.4857 | 7.4874 | 7.2904 | 0 |
| 1732053600 | 7.4386 | -0.11 | -1.49 | 7.4906 | 7.4941 | 7.3769 | 0 |
| 1731967200 | 7.5514 | -0.25 | -3.26 | 7.6772 | 7.7007 | 7.5123 | 0 |
| 1731708000 | 7.8056 | 0.03 | 0.45 | 7.8206 | 7.8416 | 7.745 | 0 |
| 1731621600 | 7.7707 | 0.07 | 0.93 | 7.8622 | 7.9714 | 7.7305 | 0 |
| 1731535200 | 7.6989 | 0.1 | 1.26 | 7.5654 | 7.7225 | 7.4841 | 0 |
| 1731448800 | 7.6029 | 0.12 | 1.56 | 7.5801 | 7.6479 | 7.4912 | 0 |
| 1731362400 | 7.4858 | 0.36 | 5.02 | 7.2144 | 7.5259 | 7.1851 | 0 |
| 1731103200 | 7.1278 | 0.07 | 0.94 | 7.1062 | 7.1401 | 7.026 | 0 |
| 1731016800 | 7.0615 | -0.16 | -2.15 | 7.2518 | 7.2788 | 7.0443 | 0 |
| 1730930400 | 7.2167 | 0.37 | 5.48 | 6.9059 | 7.2904 | 6.8975 | 0 |
| 1730844000 | 6.8418 | -0.02 | -0.22 | 6.8703 | 6.8833 | 6.7983 | 0 |
| 1730757600 | 6.857 | -0.01 | -0.13 | 6.8699 | 6.8883 | 6.8072 | 0 |
| 1730494800 | 6.8658 | 0.03 | 0.39 | 6.7927 | 6.8663 | 6.7314 | 0 |
| 1730408400 | 6.8394 | 0.24 | 3.59 | 6.6376 | 6.8785 | 6.6301 | 0 |
| 1730322000 | 6.6024 | -0.09 | -1.38 | 6.6222 | 6.6886 | 6.5986 | 0 |
| 1730235600 | 6.6945 | -0.12 | -1.77 | 6.7722 | 6.8058 | 6.6772 | 0 |
| 1730149200 | 6.8154 | -0.01 | -0.13 | 6.852 | 6.8961 | 6.807 | 0 |
| 1729890000 | 6.8242 | -0.02 | -0.31 | 6.8855 | 6.9493 | 6.8187 | 0 |
| 1729803600 | 6.8457 | -0.11 | -1.61 | 6.8584 | 6.9185 | 6.8136 | 0 |
| 1729717200 | 6.958 | 0.17 | 2.55 | 6.7639 | 6.9836 | 6.7368 | 0 |
| 1729630800 | 6.7849 | -0.13 | -1.87 | 6.8565 | 6.8767 | 6.7849 | 0 |
| 1729544400 | 6.9142 | -0.03 | -0.39 | 6.8908 | 6.9402 | 6.8196 | 0 |
| 1729285200 | 6.941 | -0.12 | -1.65 | 6.9926 | 7.0114 | 6.9175 | 0 |
| 1729198800 | 7.0574 | -0.09 | -1.21 | 7.1195 | 7.161 | 7.0356 | 0 |
| 1729112400 | 7.1436 | -0.06 | -0.82 | 7.1436 | 7.1888 | 7.0892 | 0 |
| 1729026000 | 7.2028 | -0.08 | -1.16 | 7.2646 | 7.3017 | 7.1749 | 0 |
| 1728939600 | 7.2871 | 0.06 | 0.84 | 7.2223 | 7.3098 | 7.2024 | 0 |
| 1728680400 | 7.2262 | -0.19 | -2.51 | 7.314 | 7.3534 | 7.2087 | 0 |
| 1728594000 | 7.4124 | -0.09 | -1.15 | 7.4759 | 7.5314 | 7.3879 | 0 |
| 1728507600 | 7.499 | 0.04 | 0.59 | 7.4657 | 7.5171 | 7.4216 | 0 |
| 1728421200 | 7.455 | 0.18 | 2.50 | 7.3463 | 7.5162 | 7.2512 | 0 |
| 1728334800 | 7.2732 | 0.01 | 0.14 | 7.288 | 7.3305 | 7.2122 | 0 |
| 1728075600 | 7.263 | 0.04 | 0.62 | 7.1946 | 7.3582 | 7.15 | 0 |
| 1727989200 | 7.218 | -0.03 | -0.45 | 7.2637 | 7.3132 | 7.193 | 0 |
| 1727902800 | 7.2505 | 0.08 | 1.13 | 7.234 | 7.2978 | 7.1804 | 0 |
| 1727816400 | 7.1695 | -0.15 | -2.00 | 7.295 | 7.3 | 7.1282 | 0 |
| 1727730000 | 7.3161 | 0.04 | 0.59 | 7.2033 | 7.3679 | 7.2022 | 0 |
| 1727470800 | 7.2729 | 0.14 | 1.99 | 7.1772 | 7.2835 | 7.1174 | 0 |
| 1727384400 | 7.1309 | -0.04 | -0.55 | 7.1817 | 7.2164 | 7.0528 | 0 |
| 1727298000 | 7.17 | -0.05 | -0.75 | 7.2142 | 7.2342 | 7.1419 | 0 |
| 1727211600 | 7.2242 | -0.13 | -1.74 | 7.3595 | 7.3845 | 7.2026 | 0 |
| 1727125200 | 7.3525 | -0.04 | -0.54 | 7.4038 | 7.4317 | 7.315 | 0 |
| 1726866000 | 7.3927 | -0.17 | -2.30 | 7.4651 | 7.4958 | 7.3609 | 0 |
| 1726779600 | 7.5665 | -0.1 | -1.35 | 7.6331 | 7.6868 | 7.5358 | 0 |
| 1726693200 | 7.6699 | -0.02 | -0.24 | 7.6806 | 7.6877 | 7.6111 | 0 |
| 1726606800 | 7.6881 | 0.09 | 1.19 | 7.5832 | 7.7277 | 7.5809 | 0 |
| 1726520400 | 7.5979 | 0.01 | 0.13 | 7.5991 | 7.6346 | 7.5555 | 0 |
| 1726261200 | 7.5879 | -0.18 | -2.30 | 7.6896 | 7.7034 | 7.5656 | 0 |
| 1726174800 | 7.7667 | -0.25 | -3.06 | 7.996 | 8.0175 | 7.7491 | 0 |
| 1726088400 | 8.0119 | 0.01 | 0.09 | 7.9232 | 8.0843 | 7.9207 | 0 |
| 1726002000 | 8.0046 | -0.07 | -0.86 | 8.0581 | 8.0919 | 7.9753 | 0 |
| 1725915600 | 8.0742999 | -0.05 | -0.59 | 8.1366 | 8.1527 | 8.0511 | 0 |
| 1725656400 | 8.1222 | 0.13 | 1.58 | 7.9599 | 8.1794 | 7.8957 | 0 |
| 1725570000 | 7.9958 | -0.11 | -1.40 | 8.0427 | 8.0568 | 7.931 | 0 |
| 1725483600 | 8.1096 | -0.01 | -0.17 | 8.1805 | 8.2565 | 8.0723 | 0 |
| 1725397200 | 8.1233 | 0.05 | 0.62 | 8.0643999 | 8.2379 | 8.0266 | 0 |
| 1725051600 | 8.0734 | 0.18 | 2.24 | 7.9341 | 8.095 | 7.8928 | 0 |
| 1724965200 | 7.8969 | -0.12 | -1.44 | 7.9488 | 8.0374 | 7.8779 | 0 |
| 1724878800 | 8.0125 | 0.09 | 1.16 | 7.9883 | 8.0896 | 7.979 | 0 |
| 1724792400 | 7.9207 | -0.01 | -0.10 | 7.9765 | 8.023 | 7.9102 | 0 |
| 1724706000 | 7.929 | -0.03 | -0.34 | 7.9284 | 7.9753 | 7.8739 | 0 |
| 1724446800 | 7.9564 | -0.2 | -2.45 | 8.092 | 8.0952 | 7.9201 | 0 |
| 1724360400 | 8.1559 | 0.18 | 2.31 | 8.0008 | 8.2272 | 7.9808 | 0 |
| 1724274000 | 7.9715 | 0.02 | 0.25 | 7.9428 | 8.0637 | 7.9416 | 0 |
