Hot Features
프리미엄
DJ Commodity Index All Cattle (DJCIAC)
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 211.4127 | 0.97 | 0.46 | 210.476 | 212.2353 | 210.476 | 0 |
| 1732226400 | 210.4472 | -0.17 | -0.08 | 210.6404 | 211.0908 | 210.0551 | 0 |
| 1732140000 | 210.6212 | 0.06 | 0.03 | 210.6306 | 211.207 | 210.2744 | 0 |
| 1732053600 | 210.5659 | 2.09 | 1.00 | 208.4091 | 210.7035 | 207.9732 | 0 |
| 1731967200 | 208.4724 | 1.26 | 0.61 | 207.3095 | 208.5165 | 207.1376 | 0 |
| 1731708000 | 207.2173 | 0.81 | 0.39 | 206.2984 | 208.4853 | 206.0428 | 0 |
| 1731621600 | 206.403 | -0.66 | -0.32 | 207.2019 | 207.4238 | 205.9256 | 0 |
| 1731535200 | 207.0657 | 0.06 | 0.03 | 207.2266 | 207.7439 | 206.8372 | 0 |
| 1731448800 | 207.0049 | 1.28 | 0.62 | 206.0393 | 207.3516 | 205.5153 | 0 |
| 1731362400 | 205.7215 | 0.42 | 0.20 | 205.5444 | 206.0275 | 204.649 | 0 |
| 1731103200 | 205.3054 | -2.22 | -1.07 | 207.6727 | 207.6727 | 204.9086 | 0 |
| 1731016800 | 207.5285 | 0.67 | 0.32 | 206.9463 | 207.9771 | 206.7197 | 0 |
| 1730930400 | 206.8596 | 0.94 | 0.45 | 205.8447 | 208.0004 | 205.8447 | 0 |
| 1730844000 | 205.9243 | -0.15 | -0.07 | 206.1093 | 206.7131 | 205.6743 | 0 |
| 1730757600 | 206.0723 | -0.99 | -0.48 | 206.982 | 207.0725 | 205.476 | 0 |
| 1730494800 | 207.0659 | 0.03 | 0.01 | 206.8828 | 207.5019 | 205.0415 | 0 |
| 1730408400 | 207.0377 | -0.16 | -0.08 | 207.1283 | 207.7395 | 206.2144 | 0 |
| 1730322000 | 207.2012 | -1.47 | -0.70 | 208.838 | 208.838 | 206.4722 | 0 |
| 1730235600 | 208.6691 | -1.9 | -0.90 | 210.5734 | 211.0625 | 208.6484 | 0 |
| 1730149200 | 210.5722 | 0.55 | 0.26 | 210.1806 | 210.678 | 209.6642 | 0 |
| 1729890000 | 210.0248 | -0.2 | -0.09 | 210.2415 | 210.5501 | 209.4239 | 0 |
| 1729803600 | 210.2239 | 1.36 | 0.65 | 208.7323 | 210.2731 | 208.6073 | 0 |
| 1729717200 | 208.8653 | -0.51 | -0.24 | 209.4251 | 210.2814 | 208.1277 | 0 |
| 1729630800 | 209.3728 | 1.46 | 0.70 | 207.9562 | 209.705 | 207.9562 | 0 |
| 1729544400 | 207.9125 | -0.43 | -0.21 | 208.643 | 208.73 | 207.6576 | 0 |
| 1729285200 | 208.3421 | 1.22 | 0.59 | 207.1725 | 209.032 | 207.1725 | 0 |
| 1729198800 | 207.1257 | -0.45 | -0.22 | 207.5734 | 208.5774 | 206.2662 | 0 |
| 1729112400 | 207.5777 | -0.2 | -0.10 | 207.7024 | 208.4277 | 207.1191 | 0 |
| 1729026000 | 207.7797 | -1.71 | -0.82 | 209.5982 | 209.5982 | 206.8996 | 0 |
| 1728939600 | 209.4936 | 0.44 | 0.21 | 209.2321 | 209.9884 | 208.9019 | 0 |
| 1728680400 | 209.0576 | -0.86 | -0.41 | 209.8004 | 210.0838 | 208.9999 | 0 |
| 1728594000 | 209.917 | 0.92 | 0.44 | 208.7641 | 210.0781 | 207.9 | 0 |
| 1728507600 | 208.9951 | -0.95 | -0.45 | 209.7729 | 210.0138 | 208.1592 | 0 |
| 1728421200 | 209.9488 | 0.71 | 0.34 | 208.9318 | 209.9954 | 208.6639 | 0 |
| 1728334800 | 209.2359 | -0.03 | -0.02 | 208.9845 | 209.5751 | 208.482 | 0 |
| 1728075600 | 209.2673 | 0.79 | 0.38 | 208.4502 | 209.5382 | 208.0636 | 0 |
| 1727989200 | 208.4749 | -0.94 | -0.45 | 209.6165 | 209.8352 | 207.9384 | 0 |
| 1727902800 | 209.4184 | 2.77 | 1.34 | 206.6796 | 209.6522 | 206.6219 | 0 |
| 1727816400 | 206.6453 | 0.12 | 0.06 | 206.4197 | 207.743 | 205.6783 | 0 |
| 1727730000 | 206.5298 | 0.05 | 0.02 | 206.3277 | 207.003 | 205.7926 | 0 |
| 1727470800 | 206.4804 | -0.02 | -0.01 | 206.4569 | 207.4997 | 206.1214 | 0 |
| 1727384400 | 206.5037 | 0.69 | 0.33 | 205.8406 | 206.7389 | 204.2353 | 0 |
| 1727298000 | 205.8145 | 0.12 | 0.06 | 205.7594 | 206.1033 | 205.1955 | 0 |
| 1727211600 | 205.692 | 0.55 | 0.27 | 205.1418 | 206.2945 | 204.5695 | 0 |
| 1727125200 | 205.1418 | 0.67 | 0.33 | 204.4113 | 205.7181 | 204.0083 | 0 |
| 1726866000 | 204.4677 | 1.85 | 0.91 | 202.6055 | 204.8433 | 201.3964 | 0 |
| 1726779600 | 202.6151 | 1.5 | 0.75 | 200.8433 | 203.3895 | 200.8433 | 0 |
| 1726693200 | 201.1115 | 0.2 | 0.10 | 200.8818 | 201.3453 | 200.5228 | 0 |
| 1726606800 | 200.9079 | 1.7 | 0.85 | 199.044 | 201.3232 | 199.0068 | 0 |
| 1726520400 | 199.2077 | 0.17 | 0.09 | 199.0852 | 200.194 | 198.4938 | 0 |
| 1726261200 | 199.0343 | -0.37 | -0.19 | 199.2283 | 200.2173 | 198.3947 | 0 |
| 1726174800 | 199.4075 | 1.45 | 0.73 | 197.8794 | 199.9037 | 197.8794 | 0 |
| 1726088400 | 197.9544 | 0.89 | 0.45 | 196.9675 | 198.373 | 196.0267 | 0 |
| 1726002000 | 197.0608 | -0.51 | -0.26 | 197.3816 | 198.2137 | 196.5207 | 0 |
| 1725915600 | 197.5718 | 2 | 1.02 | 195.1984 | 198.1697 | 193.7972 | 0 |
| 1725656400 | 195.569 | -2.17 | -1.10 | 197.9134 | 198.7924 | 195.1964 | 0 |
| 1725570000 | 197.7392 | -2.42 | -1.21 | 200.1753 | 200.1753 | 197.4055 | 0 |
| 1725483600 | 200.161 | -0.69 | -0.34 | 200.6239 | 201.1234 | 199.9508 | 0 |
| 1725397200 | 200.8529 | 1.06 | 0.53 | 199.7222 | 201.4348 | 199.086 | 0 |
| 1725051600 | 199.7953 | 0.99 | 0.50 | 198.9083 | 200.7893 | 198.7297 | 0 |
| 1724965200 | 198.8072 | -1.16 | -0.58 | 199.9221 | 199.9221 | 198.5061 | 0 |
| 1724878800 | 199.969 | -0.23 | -0.11 | 200.5213 | 201.3766 | 199.0293 | 0 |
| 1724792400 | 200.199 | 1.94 | 0.98 | 198.315 | 201.2137 | 198.315 | 0 |
| 1724706000 | 198.2607 | 1.83 | 0.93 | 196.5846 | 199.6634 | 195.6587 | 0 |
| 1724446800 | 196.4267 | -0.3 | -0.15 | 196.7233 | 197.6448 | 196.2959 | 0 |
