Hot Features
프리미엄
DJ Commodity Index 2X Leverage Brent Crude ER (DJC2LBRP)
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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 126.4081 | 4.18 | 3.42 | 124.0069 | 127.4195 | 119.4671 | 0 |
| 1744318800 | 122.2271 | -4.7 | -3.70 | 125.1143 | 125.3216 | 116.333 | 0 |
| 1744232400 | 126.9274 | 8.35 | 7.04 | 113.953 | 131.8646 | 103.1065 | 0 |
| 1744146000 | 118.5804 | -7.37 | -5.85 | 126.2971 | 128.8381 | 117.3764 | 0 |
| 1744059600 | 125.9495 | -6.33 | -4.78 | 119.8455 | 137.99789 | 118.6487 | 0 |
| 1743800400 | 132.2746 | -17.82 | -11.87 | 144.02279 | 144.9232 | 124.2138 | 0 |
| 1743714000 | 150.0923 | -22.65 | -13.11 | 161.1404 | 162.9357 | 147.37629 | 0 |
| 1743627600 | 172.7394 | 2.93 | 1.73 | 169.0334 | 173.3799 | 167.4778 | 0 |
| 1743541200 | 169.809 | -2.11 | -1.23 | 171.7838 | 174.08 | 169.7171 | 0 |
| 1743454800 | 171.9155 | 9.53 | 5.87 | 162.3448 | 172.8994 | 162.3448 | 0 |
| 1743195600 | 162.387 | -2.98 | -1.80 | 163.9198 | 165.8583 | 160.8993 | 0 |
| 1743109200 | 165.3623 | 1.57 | 0.96 | 163.2065 | 165.4521 | 161.7245 | 0 |
| 1743022800 | 163.7928 | 2.85 | 1.77 | 161.6122 | 165.9289 | 161.4342 | 0 |
| 1742936400 | 160.9447 | -0.22 | -0.14 | 161.701 | 163.3916 | 158.8536 | 0 |
| 1742850000 | 161.1653 | 3.3 | 2.09 | 157.7311 | 161.8697 | 156.76249 | 0 |
| 1742590800 | 157.86269 | 0.58 | 0.37 | 157.5112 | 158.25819 | 155.00649 | 0 |
| 1742504400 | 157.28729 | 4.97 | 3.27 | 153.2221 | 157.54679 | 151.1031 | 0 |
| 1742418000 | 152.3132 | 1.21 | 0.80 | 150.2433 | 153.995 | 148.5614 | 0 |
| 1742331600 | 151.1051 | -1.87 | -1.22 | 155.1867 | 157.9222 | 150.4104 | 0 |
| 1742245200 | 152.9745 | 2.11 | 1.40 | 153.2331 | 155.1722 | 151.5525 | 0 |
| 1741986000 | 150.8639 | 2.82 | 1.90 | 151.12 | 151.675 | 148.3879 | 0 |
| 1741899600 | 148.0452 | -4.73 | -3.10 | 152.83269 | 153.9495 | 147.3612 | 0 |
| 1741813200 | 152.779 | 4.77 | 3.22 | 147.3024 | 153.23679 | 147.2601 | 0 |
| 1741726800 | 148.0079 | 2.78 | 1.91 | 146.2878 | 150.3351 | 145.9505 | 0 |
| 1741640400 | 145.228 | -5.03 | -3.35 | 149.9241 | 152.3705 | 145.228 | 0 |
| 1741384800 | 150.2577 | 2.91 | 1.98 | 149.0769 | 154.6014 | 148.9504 | 0 |
| 1741298400 | 147.3458 | 1.25 | 0.86 | 146.4622 | 148.14519 | 143.43279 | 0 |
| 1741212000 | 146.0911 | -7.6 | -4.94 | 152.3922 | 153.1259 | 141.6458 | 0 |
| 1741125600 | 153.6902 | -1.29 | -0.83 | 151.471 | 153.9513 | 147.7288 | 0 |
| 1741039200 | 154.98159 | -6.33 | -3.92 | 160.7339 | 163.61009 | 153.8754 | 0 |
| 1740780000 | 161.3115 | -3 | -1.83 | 161.9375 | 163.1002 | 158.9416 | 0 |
| 1740693600 | 164.311 | 5.65 | 3.56 | 159.4906 | 164.88069 | 159.3153 | 0 |
| 1740607200 | 158.6625 | -1.6 | -1.00 | 160.9549 | 161.1753 | 157.3399 | 0 |
| 1740520800 | 160.26079 | -7.69 | -4.58 | 169.0775 | 169.0775 | 158.5427 | 0 |
| 1740434400 | 167.9473 | 1.5 | 0.90 | 166.4605 | 168.6682 | 166.00989 | 0 |
| 1740175200 | 166.4505 | -9.82 | -5.57 | 174.4616 | 174.9246 | 166.2652 | 0 |
| 1740088800 | 176.2666 | 1.98 | 1.14 | 174.6079 | 179.0773 | 173.502 | 0 |
| 1740002400 | 174.2854 | 1.19 | 0.69 | 175.6174 | 177.5925 | 173.6424 | 0 |
| 1739916000 | 173.093 | 4.35 | 2.58 | 171.914 | 174.3174 | 169.4652 | 0 |
| 1739570400 | 168.7394 | -1.32 | -0.78 | 171.5131 | 173.3319 | 168.0573 | 0 |
| 1739484000 | 170.0586 | -0.74 | -0.43 | 168.2275 | 170.4321 | 165.6222 | 0 |
| 1739397600 | 170.7999 | -8.17 | -4.56 | 176.2819 | 176.515 | 170.3244 | 0 |
| 1739311200 | 178.9665 | 4.53 | 2.60 | 177.1129 | 179.9851 | 176.4156 | 0 |
| 1739224800 | 174.4383 | 6.26 | 3.72 | 170.676 | 174.4834 | 169.6384 | 0 |
| 1738965600 | 168.1771 | 1.84 | 1.11 | 170.1501 | 170.2398 | 166.6076 | 0 |
| 1738879200 | 166.3376 | -1.94 | -1.15 | 168.9046 | 171.5166 | 165.7521 | 0 |
| 1738792800 | 168.28 | -5.57 | -3.21 | 174.3081 | 174.4001 | 167.8198 | 0 |
| 1738706400 | 173.8526 | -0.5 | -0.29 | 170.9168 | 177.3847 | 165.9627 | 0 |
| 1738620000 | 174.3566 | 2.06 | 1.19 | 178.0581 | 180.1144 | 170.0611 | 0 |
| 1738360800 | 172.2985 | -2.06 | -1.18 | 174.4526 | 176.0108 | 170.6028 | 0 |
| 1738274400 | 174.3592 | 0.49 | 0.28 | 171.0716 | 176.688 | 169.793 | 0 |
| 1738188000 | 173.8714 | -2.91 | -1.65 | 176.8744 | 177.3826 | 171.5153 | 0 |
| 1738101600 | 176.7817 | 1.99 | 1.14 | 177.0117 | 179.8185 | 174.0669 | 0 |
| 1738015200 | 174.7947 | -6.79 | -3.74 | 180.7453 | 183.5098 | 172.1708 | 0 |
| 1737756000 | 181.5887 | 0.52 | 0.29 | 181.7762 | 184.0255 | 179.4331 | 0 |
| 1737669600 | 181.0682 | -3.49 | -1.89 | 184.9875 | 187.5847 | 180.5488 | 0 |
| 1737583200 | 184.5627 | -1.81 | -0.97 | 184.8469 | 188.1156 | 183.8521 | 0 |
| 1737496800 | 186.3729 | -4.47 | -2.34 | 187.7675 | 188.2965 | 182.2371 | 0 |
| 1737151200 | 190.8432 | -2.47 | -1.28 | 194.4654 | 195.5762 | 189.8773 | 0 |
| 1737064800 | 193.3095 | -4.56 | -2.30 | 196.4298 | 196.771 | 189.0192 | 0 |
| 1736978400 | 197.865 | 9.39 | 4.98 | 189.4219 | 197.865 | 186.9891 | 0 |
| 1736892000 | 188.4705 | -4.04 | -2.10 | 190.4227 | 192.7018 | 187.2973 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
