Hot Features
프리미엄
DJ Commodity Index 2X Leverage Brent Crude TR (DJC2LBRT)
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 | 212.7667 | 7.06 | 3.43 | 208.7256 | 214.4689 | 201.0851 | 0 |
| 1744318800 | 205.7061 | -7.88 | -3.69 | 210.5645 | 210.9135 | 195.7878 | 0 |
| 1744232400 | 213.5908 | 14.07 | 7.05 | 191.7601 | 221.898 | 173.5099 | 0 |
| 1744146000 | 199.5229 | -12.37 | -5.84 | 212.5054 | 216.7802 | 197.4973 | 0 |
| 1744059600 | 211.8956 | -10.56 | -4.75 | 201.6301 | 232.1582 | 199.6173 | 0 |
| 1743800400 | 222.455 | -29.93 | -11.86 | 242.2102 | 243.7242 | 208.9004 | 0 |
| 1743714000 | 252.3867 | -38.04 | -13.10 | 270.962 | 273.9805 | 247.8203 | 0 |
| 1743627600 | 290.4295 | 4.96 | 1.74 | 284.1993 | 291.5063 | 281.5842 | 0 |
| 1743541200 | 285.4696 | -3.51 | -1.21 | 288.7891 | 292.6489 | 285.3152 | 0 |
| 1743454800 | 288.9765 | 16.11 | 5.90 | 272.8942 | 290.6298 | 272.8942 | 0 |
| 1743195600 | 272.86919 | -4.97 | -1.79 | 275.44459 | 278.7016 | 270.3696 | 0 |
| 1743109200 | 277.8356 | 2.67 | 0.97 | 274.21409 | 277.98649 | 271.7243 | 0 |
| 1743022800 | 275.1668 | 4.82 | 1.78 | 271.5038 | 278.755 | 271.20479 | 0 |
| 1742936400 | 270.3509 | -0.34 | -0.13 | 271.6212 | 274.4608 | 266.8388 | 0 |
| 1742850000 | 270.6897 | 5.64 | 2.13 | 264.9237 | 271.8725 | 263.2974 | 0 |
| 1742590800 | 265.0514 | 1 | 0.38 | 264.4613 | 265.7154 | 260.2564 | 0 |
| 1742504400 | 264.0544 | 8.38 | 3.28 | 257.23059 | 264.49 | 253.6735 | 0 |
| 1742418000 | 255.6748 | 2.06 | 0.81 | 252.2006 | 258.49759 | 249.3778 | 0 |
| 1742331600 | 253.6173 | -3.11 | -1.21 | 260.4671 | 265.0579 | 252.4514 | 0 |
| 1742245200 | 256.7246 | 3.63 | 1.43 | 257.1583 | 260.4115 | 254.339 | 0 |
| 1741986000 | 253.0946 | 4.76 | 1.92 | 253.5242 | 254.4551 | 248.9412 | 0 |
| 1741899600 | 248.3372 | -7.91 | -3.09 | 256.3671 | 258.2402 | 247.1901 | 0 |
| 1741813200 | 256.2469 | 8.03 | 3.24 | 247.0625 | 257.01459 | 246.9914 | 0 |
| 1741726800 | 248.2164 | 4.69 | 1.93 | 245.332 | 252.1189 | 244.7664 | 0 |
| 1741640400 | 243.5266 | -8.34 | -3.31 | 251.3984 | 255.4991 | 243.5266 | 0 |
| 1741384800 | 251.8687 | 4.91 | 1.99 | 249.8896 | 259.1489 | 249.6775 | 0 |
| 1741298400 | 246.9592 | 2.13 | 0.87 | 245.4784 | 248.2989 | 240.4016 | 0 |
| 1741212000 | 244.8277 | -12.7 | -4.93 | 255.3862 | 256.61559 | 237.3789 | 0 |
| 1741125600 | 257.5308 | -2.13 | -0.82 | 253.8126 | 257.9682 | 247.5428 | 0 |
| 1741039200 | 259.6643 | -10.51 | -3.89 | 269.2986 | 274.1157 | 257.8116 | 0 |
| 1740780000 | 270.1711 | -4.99 | -1.81 | 271.2194 | 273.1664 | 266.20229 | 0 |
| 1740693600 | 275.1619 | 9.49 | 3.57 | 267.0903 | 276.11579 | 266.7968 | 0 |
| 1740607200 | 265.6725 | -2.64 | -0.99 | 269.5106 | 269.8797 | 263.45819 | 0 |
| 1740520800 | 268.3171 | -12.83 | -4.57 | 283.0767 | 283.0767 | 265.4409 | 0 |
| 1740434400 | 281.15179 | 2.6 | 0.93 | 278.66359 | 282.3582 | 277.9096 | 0 |
| 1740175200 | 278.54809 | -16.39 | -5.56 | 291.9527 | 292.7275 | 278.2382 | 0 |
| 1740088800 | 294.9382 | 3.35 | 1.15 | 292.163 | 299.6406 | 290.3129 | 0 |
| 1740002400 | 291.5892 | 2.03 | 0.70 | 293.8174 | 297.1214 | 290.5135 | 0 |
| 1739916000 | 289.5603 | 7.41 | 2.63 | 287.5888 | 291.6076 | 283.49419 | 0 |
| 1739570400 | 282.1474 | -2.17 | -0.76 | 286.7847 | 289.82549 | 281.00709 | 0 |
| 1739484000 | 284.31939 | -1.21 | -0.42 | 281.2585 | 284.9438 | 276.9031 | 0 |
| 1739397600 | 285.5249 | -13.62 | -4.55 | 294.688 | 295.0776 | 284.7302 | 0 |
| 1739311200 | 299.1401 | 7.6 | 2.61 | 296.04219 | 300.8424 | 294.8767 | 0 |
| 1739224800 | 291.5374 | 10.56 | 3.76 | 285.2516 | 291.6128 | 283.5181 | 0 |
| 1738965600 | 280.9772 | 3.11 | 1.12 | 284.27319 | 284.423 | 278.35539 | 0 |
| 1738879200 | 277.8716 | -3.21 | -1.14 | 282.15929 | 286.52229 | 276.8937 | 0 |
| 1738792800 | 281.0829 | -9.27 | -3.19 | 291.1505 | 291.30419 | 280.31439 | 0 |
| 1738706400 | 290.35559 | -0.81 | -0.28 | 285.45299 | 296.2539 | 277.18 | 0 |
| 1738620000 | 291.16289 | 3.54 | 1.23 | 297.3419 | 300.7747 | 283.9922 | 0 |
| 1738360800 | 287.6259 | -3.41 | -1.17 | 291.2213 | 293.8222 | 284.7955 | 0 |
| 1738274400 | 291.0314 | 0.85 | 0.29 | 285.5445 | 294.918 | 283.4107 | 0 |
| 1738188000 | 290.18329 | -4.82 | -1.63 | 295.1945 | 296.0426 | 286.2515 | 0 |
| 1738101600 | 295.0052 | 3.35 | 1.15 | 295.3891 | 300.0724 | 290.4755 | 0 |
| 1738015200 | 291.6558 | -11.23 | -3.71 | 301.5812 | 306.1922 | 287.27929 | 0 |
| 1737756000 | 302.88099 | 0.9 | 0.30 | 303.1936 | 306.945 | 299.2859 | 0 |
| 1737669600 | 301.9773 | -5.79 | -1.88 | 308.51299 | 312.8439 | 301.1111 | 0 |
| 1737583200 | 307.7684 | -2.98 | -0.96 | 308.2423 | 313.6924 | 306.5836 | 0 |
| 1737496800 | 310.7496 | -7.3 | -2.30 | 313.0738 | 313.9553 | 303.85719 | 0 |
| 1737151200 | 318.0491 | -4.07 | -1.26 | 324.08499 | 325.93599 | 316.4395 | 0 |
| 1737064800 | 322.1209 | -7.55 | -2.29 | 327.3197 | 327.8883 | 314.9725 | 0 |
| 1736978400 | 329.6721 | 15.69 | 5.00 | 315.6062 | 329.6721 | 311.55329 | 0 |
| 1736892000 | 313.9842 | -6.7 | -2.09 | 317.236 | 321.0325 | 312.0299 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
