Hot Features
프리미엄
DJ Commodity Index 2X Leverage North American Copper TR (DJC2LHGT)
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 | 569.9534 | 40.29 | 7.61 | 555.6962 | 582.6909 | 542.3315 | 0 |
| 1744318800 | 529.6635 | 2.31 | 0.44 | 533.52509 | 552.8094 | 521.79999 | 0 |
| 1744232400 | 527.3582 | 47.99 | 10.01 | 496.2354 | 548.903 | 481.4625 | 0 |
| 1744146000 | 479.3691 | -30.08 | -5.90 | 519.5671 | 525.0379 | 476.0819 | 0 |
| 1744059600 | 509.4454 | -34.32 | -6.31 | 523.9565 | 552.8547 | 484.02 | 0 |
| 1743800400 | 543.7679 | -119.68 | -18.04 | 644.8301 | 645.37929 | 538.6873 | 0 |
| 1743714000 | 663.4457 | -62.24 | -8.58 | 677.2313 | 700.9253 | 661.7225 | 0 |
| 1743627600 | 725.6807 | 5.25 | 0.73 | 723.5293 | 739.4497 | 721.0911 | 0 |
| 1743541200 | 720.433 | -2.81 | -0.39 | 737.6388 | 745.0946 | 713.8375 | 0 |
| 1743454800 | 723.2432 | -28.08 | -3.74 | 741.946 | 741.946 | 708.9239 | 0 |
| 1743195600 | 751.3226 | 5.79 | 0.78 | 740.096 | 759.779 | 729.7442 | 0 |
| 1743109200 | 745.5277 | -35.92 | -4.60 | 781.8284 | 786.0113 | 737.3114 | 0 |
| 1743022800 | 781.4493 | 8.97 | 1.16 | 797.9271 | 806.0917 | 779.371 | 0 |
| 1742936400 | 772.475 | 36.24 | 4.92 | 747.3649 | 777.5551 | 745.4781 | 0 |
| 1742850000 | 736.2366 | -8.04 | -1.08 | 761.5874 | 765.9582 | 734.9253 | 0 |
| 1742590800 | 744.2789 | 2.85 | 0.38 | 739.6186 | 745.444 | 720.2493 | 0 |
| 1742504400 | 741.4319 | 1.81 | 0.24 | 751.0201 | 753.3446 | 728.9381 | 0 |
| 1742418000 | 739.6227 | 25.77 | 3.61 | 724.7591 | 742.767 | 720.3286 | 0 |
| 1742331600 | 713.849 | 10.57 | 1.50 | 702.2637 | 719.2178 | 700.0032 | 0 |
| 1742245200 | 703.277 | 21.3 | 3.12 | 686.5414 | 704.6717 | 678.0341 | 0 |
| 1741986000 | 681.9727 | -1.72 | -0.25 | 697.1243 | 700.0704 | 676.0804 | 0 |
| 1741899600 | 683.689 | 10.77 | 1.60 | 660.3425 | 693.221 | 656.05999 | 0 |
| 1741813200 | 672.9214 | 28 | 4.34 | 653.0959 | 683.9205 | 652.417 | 0 |
| 1741726800 | 644.91999 | 27.63 | 4.48 | 621.6452 | 651.171 | 618.7192 | 0 |
| 1741640400 | 617.2863 | -15.22 | -2.41 | 628.8277 | 630.9749 | 615.8101 | 0 |
| 1741384800 | 632.5051 | -24.32 | -3.70 | 650.7291 | 654.4287 | 624.4207 | 0 |
| 1741298400 | 656.8232 | 1.07 | 0.16 | 648.899 | 670.6221 | 638.9256 | 0 |
| 1741212000 | 655.75109 | 61.89 | 10.42 | 642.0843 | 662.1289 | 639.7414 | 0 |
| 1741125600 | 593.8641 | -11 | -1.82 | 595.57489 | 606.7612 | 584.1254 | 0 |
| 1741039200 | 604.8662 | 16.09 | 2.73 | 588.7593 | 618.2454 | 588.1099 | 0 |
| 1740780000 | 588.7809 | -20.77 | -3.41 | 591.5513 | 597.8836 | 581.657 | 0 |
| 1740693600 | 609.5515 | 9.36 | 1.56 | 602.6085 | 622.2586 | 600.90549 | 0 |
| 1740607200 | 600.1885 | 14.81 | 2.53 | 633.6829 | 636.528 | 598.11929 | 0 |
| 1740520800 | 585.37609 | -10.5 | -1.76 | 586.67949 | 608.7075 | 582.6389 | 0 |
| 1740434400 | 595.8759 | -7.91 | -1.31 | 599.56629 | 606.8152 | 591.1312 | 0 |
| 1740175200 | 603.7831 | -16.46 | -2.65 | 604.9823 | 616.7074 | 602.58399 | 0 |
| 1740088800 | 620.2477 | 12.86 | 2.12 | 613.5282 | 627.7578 | 612.2106 | 0 |
| 1740002400 | 607.3923 | -5.86 | -0.96 | 616.0087 | 620.5157 | 605.2714 | 0 |
| 1739916000 | 613.2531 | -19.31 | -3.05 | 620.9217 | 621.1908 | 602.7591 | 0 |
| 1739570400 | 632.56039 | -31.57 | -4.75 | 679.1404 | 681.4831 | 626.35889 | 0 |
| 1739484000 | 664.1348 | 20.24 | 3.14 | 644.5809 | 666.0929 | 641.09979 | 0 |
| 1739397600 | 643.8981 | 30.41 | 4.96 | 619.6934 | 646.5372 | 613.6155 | 0 |
| 1739311200 | 613.4865 | -33.75 | -5.21 | 629.2023 | 629.25699 | 600.42179 | 0 |
| 1739224800 | 647.2382 | 31.67 | 5.14 | 617.1156 | 647.799 | 612.5492 | 0 |
| 1738965600 | 615.5727 | 37.54 | 6.49 | 592.4099 | 618.82579 | 590.5881 | 0 |
| 1738879200 | 578.0372 | 2.39 | 0.42 | 586.592 | 590.6102 | 567.6677 | 0 |
| 1738792800 | 575.644 | 19.91 | 3.58 | 559.3858 | 579.0735 | 550.4946 | 0 |
| 1738706400 | 555.73339 | 11.14 | 2.05 | 546.3121 | 557.49199 | 541.7898 | 0 |
| 1738620000 | 544.5909 | 13.18 | 2.48 | 523.6235 | 546.71259 | 521.0026 | 0 |
| 1738360800 | 531.4062 | -11.36 | -2.09 | 537.8132 | 540.4514 | 530.2756 | 0 |
| 1738274400 | 542.76559 | 8.55 | 1.60 | 536.1457 | 550.5095 | 535.77099 | 0 |
| 1738188000 | 534.2159 | 6.75 | 1.28 | 518.9844 | 541.76969 | 517.3746 | 0 |
| 1738101600 | 527.4613 | 4.36 | 0.83 | 527.4613 | 533.1369 | 524.5001 | 0 |
| 1738015200 | 523.1028 | -20.09 | -3.70 | 532.049 | 538.8531 | 519.9527 | 0 |
| 1737756000 | 543.19489 | -2.34 | -0.43 | 559.6018 | 560.7376 | 542.9425 | 0 |
| 1737669600 | 545.5335 | 7.09 | 1.32 | 531.74 | 548.04139 | 528.8559 | 0 |
| 1737583200 | 538.4398 | -10.95 | -1.99 | 540.5913 | 548.0582 | 534.76969 | 0 |
| 1737496800 | 549.3854 | -5.06 | -0.91 | 537.2916 | 550.14919 | 531.4356 | 0 |
| 1737151200 | 554.44179 | -18.46 | -3.22 | 579.68179 | 582.2705 | 550.1704 | 0 |
| 1737064800 | 572.9059 | 10.82 | 1.92 | 568.42859 | 576.35979 | 560.88109 | 0 |
| 1736978400 | 562.0872 | 12.22 | 2.22 | 547.7851 | 562.4669 | 543.4818 | 0 |
| 1736892000 | 549.871 | 5.1 | 0.94 | 549.99699 | 552.8964 | 541.6771 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
