Hot Features
프리미엄
DJ Commodity Index All Metals Capped Component (DJCIAMC)
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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 268.35559 | 0 | 0.00 | 268.35559 | 268.35559 | 268.35559 | 0 |
| 1739484000 | 268.35559 | 0 | 0.00 | 268.35559 | 268.35559 | 268.35559 | 0 |
| 1739397600 | 268.35559 | 0 | 0.00 | 268.35559 | 268.35559 | 268.35559 | 0 |
| 1739311200 | 268.35559 | 0 | 0.00 | 268.35559 | 268.35559 | 268.35559 | 0 |
| 1739224800 | 268.35559 | 0 | 0.00 | 268.35559 | 268.35559 | 268.35559 | 0 |
| 1738965600 | 268.35559 | 1.05 | 0.39 | 269.1286 | 270.882 | 268.175 | 0 |
| 1738879200 | 267.3038 | 0.31 | 0.12 | 267.2898 | 268.1368 | 265.945 | 0 |
| 1738792800 | 266.9952 | 0.57 | 0.21 | 266.5354 | 267.9664 | 265.1768 | 0 |
| 1738706400 | 266.42899 | 1.9 | 0.72 | 263.9663 | 266.9334 | 263.6012 | 0 |
| 1738620000 | 264.528 | 1.88 | 0.71 | 261.2294 | 264.86669 | 260.8832 | 0 |
| 1738360800 | 262.6529 | -1.94 | -0.73 | 263.95049 | 264.326 | 262.2823 | 0 |
| 1738274400 | 264.5914 | 3.28 | 1.25 | 262.57279 | 265.584 | 262.4657 | 0 |
| 1738188000 | 261.3148 | 1.75 | 0.68 | 259.3269 | 262.3997 | 259.1003 | 0 |
| 1738101600 | 259.56189 | -0.17 | -0.06 | 258.60449 | 259.8259 | 258.5158 | 0 |
| 1738015200 | 259.7282 | -3.59 | -1.36 | 261.02229 | 262.5928 | 259.0004 | 0 |
| 1737756000 | 263.31849 | 1.15 | 0.44 | 264.4857 | 264.97109 | 262.95729 | 0 |
| 1737669600 | 262.1717 | -1.32 | -0.50 | 261.8188 | 262.3571 | 260.812 | 0 |
| 1737583200 | 263.4947 | -1.02 | -0.39 | 263.3072 | 264.123 | 262.841 | 0 |
| 1737496800 | 264.5134 | 0.04 | 0.02 | 263.4238 | 264.81349 | 262.4715 | 0 |
| 1737151200 | 264.4692 | 0.85 | 0.32 | 264.164 | 264.9041 | 262.4567 | 0 |
| 1737064800 | 263.61829 | 2.52 | 0.97 | 262.7724 | 264.3402 | 262.40159 | 0 |
| 1736978400 | 261.0965 | 2.58 | 1.00 | 258.5874 | 261.396 | 258.2496 | 0 |
| 1736892000 | 258.5185 | -0.35 | -0.14 | 258.7574 | 259.1554 | 257.8815 | 0 |
| 1736805600 | 258.8687 | -0.15 | -0.06 | 259.9343 | 260.5631 | 257.9762 | 0 |
| 1736546400 | 259.0229 | 4.5 | 1.77 | 258.866 | 260.5975 | 257.4923 | 0 |
| 1736373600 | 254.5276 | 0.3 | 0.12 | 254.3544 | 255.2003 | 253.3978 | 0 |
| 1736287200 | 254.226 | 1.43 | 0.56 | 253.6659 | 255.1268 | 253.4197 | 0 |
| 1736200800 | 252.8008 | 0.92 | 0.37 | 251.3737 | 254.8702 | 251.1833 | 0 |
| 1735941600 | 251.8776 | -0.69 | -0.27 | 252.3433 | 252.7719 | 251.7547 | 0 |
| 1735855200 | 252.5687 | 0.5 | 0.20 | 253.1425 | 253.3542 | 252.3391 | 0 |
| 1735682400 | 252.0714 | -0.64 | -0.25 | 252.9276 | 252.9597 | 251.374 | 0 |
| 1735596000 | 252.7091 | -1.72 | -0.68 | 254.4569 | 254.8532 | 252.4043 | 0 |
| 1735336800 | 254.4312 | -1.56 | -0.61 | 254.8898 | 255.0711 | 253.7512 | 0 |
| 1735250400 | 255.9873 | 0.78 | 0.31 | 255.4122 | 256.2285 | 255.248 | 0 |
| 1735077600 | 255.2049 | 1.9 | 0.75 | 254.9029 | 255.3386 | 254.4883 | 0 |
| 1734991200 | 253.3052 | -0.77 | -0.30 | 254.9863 | 255.2444 | 253.0242 | 0 |
| 1734732000 | 254.0722 | 2.91 | 1.16 | 252.4546 | 254.0816 | 251.1966 | 0 |
| 1734645600 | 251.1577 | -4.34 | -1.70 | 252.5995 | 253.5071 | 250.426 | 0 |
| 1734559200 | 255.4994 | -1.04 | -0.41 | 255.6093 | 256.4533 | 255.2788 | 0 |
| 1734472800 | 256.5427 | -1.61 | -0.62 | 256.5964 | 256.7255 | 255.4817 | 0 |
| 1734386400 | 258.1486 | -1.23 | -0.47 | 259.2391 | 259.7634 | 257.91379 | 0 |
| 1734127200 | 259.3775 | -2.31 | -0.88 | 261.5109 | 261.6168 | 258.7074 | 0 |
| 1734040800 | 261.6852 | -2.86 | -1.08 | 266.2662 | 266.2662 | 260.83589 | 0 |
| 1733954400 | 264.5418 | 1.16 | 0.44 | 263.5839 | 265.0342 | 262.64409 | 0 |
| 1733868000 | 263.3772 | 1.2 | 0.46 | 261.20209 | 264.0315 | 261.11919 | 0 |
| 1733781600 | 262.1736 | 2.53 | 0.98 | 261.6609 | 264.0221 | 261.5955 | 0 |
| 1733522400 | 259.64 | -0.57 | -0.22 | 260.6126 | 261.3154 | 259.0072 | 0 |
| 1733436000 | 260.2128 | -1.36 | -0.52 | 261.5769 | 261.7758 | 259.937 | 0 |
| 1733349600 | 261.5697 | 1.25 | 0.48 | 260.3766 | 262.2325 | 258.99939 | 0 |
| 1733263200 | 260.3166 | 2.42 | 0.94 | 259.7041 | 260.8503 | 259.0473 | 0 |
| 1733176800 | 257.8934 | -1.58 | -0.61 | 257.1143 | 263.481 | 256.8791 | 0 |
| 1732917600 | 259.4778 | 0.91 | 0.35 | 259.8962 | 260.1711 | 259.07639 | 0 |
| 1732744800 | 258.5684 | 0.55 | 0.21 | 259.771 | 260.4877 | 258.05579 | 0 |
| 1732658400 | 258.01369 | -0.72 | -0.28 | 257.42309 | 259.81509 | 257.1956 | 0 |
| 1732572000 | 258.7367 | -2.35 | -0.90 | 260.5971 | 261.6345 | 258.3884 | 0 |
| 1732312800 | 261.0888 | 1.51 | 0.58 | 260.9158 | 261.5541 | 259.9073 | 0 |
| 1732226400 | 259.5751 | -0.22 | -0.08 | 260.9047 | 261.0766 | 258.885 | 0 |
| 1732140000 | 259.79039 | 0.7 | 0.27 | 260.26049 | 261.01889 | 259.3453 | 0 |
| 1732053600 | 259.0901 | 1.72 | 0.67 | 258.7429 | 259.5984 | 258.0348 | 0 |
| 1731967200 | 257.3745 | 2.19 | 0.86 | 256.4092 | 258.3465 | 254.963 | 0 |
