Hot Features
프리미엄
DJ Commodity Index Copper 2X Inverse TR (DJCIC2IT)
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 |
|---|---|---|---|---|---|---|---|
| 1742504400 | 3.11589 | 0.02 | 0.70 | 3.07052 | 3.13224 | 3.05496 | 0 |
| 1742418000 | 3.09425 | -0.05 | -1.47 | 3.1246999 | 3.1307299 | 3.08281 | 0 |
| 1742331600 | 3.14032 | -0.02 | -0.55 | 3.18947 | 3.19236 | 3.13422 | 0 |
| 1742245200 | 3.15784 | -0.05 | -1.53 | 3.1956699 | 3.21344 | 3.15784 | 0 |
| 1741986000 | 3.20695 | -0.02 | -0.52 | 3.17675 | 3.22664 | 3.16822 | 0 |
| 1741899600 | 3.22382 | 0.01 | 0.27 | 3.23895 | 3.25276 | 3.17186 | 0 |
| 1741813200 | 3.21503 | -0.08 | -2.36 | 3.25353 | 3.26596 | 3.19902 | 0 |
| 1741726800 | 3.29287 | -0.1 | -2.87 | 3.36926 | 3.38134 | 3.28825 | 0 |
| 1741640400 | 3.39026 | 0.06 | 1.80 | 3.35467 | 3.39717 | 3.35191 | 0 |
| 1741384800 | 3.33044 | 0.07 | 2.16 | 3.29297 | 3.34769 | 3.26245 | 0 |
| 1741298400 | 3.25996 | -0.09 | -2.79 | 3.31711 | 3.3314 | 3.23454 | 0 |
| 1741212000 | 3.35345 | -0.16 | -4.62 | 3.41738 | 3.41889 | 3.3439 | 0 |
| 1741125600 | 3.51574 | 0.03 | 0.81 | 3.52165 | 3.54162 | 3.4843 | 0 |
| 1741039200 | 3.48765 | -0.04 | -1.05 | 3.54153 | 3.54945 | 3.47333 | 0 |
| 1740780000 | 3.52452 | 0.04 | 1.19 | 3.52117 | 3.54312 | 3.50071 | 0 |
| 1740693600 | 3.48314 | 0 | 0.12 | 3.46968 | 3.51079 | 3.43948 | 0 |
| 1740607200 | 3.47912 | -0.01 | -0.22 | 3.3976 | 3.48917 | 3.38495 | 0 |
| 1740520800 | 3.48688 | 0.05 | 1.48 | 3.44988 | 3.4962 | 3.39168 | 0 |
| 1740434400 | 3.43605 | 0.02 | 0.65 | 3.42615 | 3.43959 | 3.40068 | 0 |
| 1740175200 | 3.41383 | 0.03 | 0.96 | 3.44171 | 3.45018 | 3.37289 | 0 |
| 1740088800 | 3.38133 | -0.1 | -2.74 | 3.4072 | 3.41485 | 3.3693 | 0 |
| 1740002400 | 3.47661 | 0.01 | 0.35 | 3.46491 | 3.47661 | 3.40822 | 0 |
| 1739916000 | 3.46436 | 0 | 0.00 | 3.49828 | 3.53438 | 3.4465 | 0 |
| 1739570400 | 3.46427 | 0.02 | 0.44 | 3.3437 | 3.47265 | 3.30071 | 0 |
| 1739484000 | 3.44925 | -0.01 | -0.15 | 3.4699 | 3.50198 | 3.43192 | 0 |
| 1739397600 | 3.45453 | -0.09 | -2.59 | 3.52501 | 3.60579 | 3.44729 | 0 |
| 1739311200 | 3.54641 | 0.07 | 2.10 | 3.52901 | 3.57454 | 3.52531 | 0 |
| 1739224800 | 3.47339 | -0 | -0.04 | 3.49439 | 3.51689 | 3.4629 | 0 |
| 1738965600 | 3.47493 | -0.12 | -3.27 | 3.50625 | 3.51917 | 3.42678 | 0 |
| 1738879200 | 3.59241 | -0.02 | -0.54 | 3.56825 | 3.61776 | 3.55083 | 0 |
| 1738792800 | 3.61185 | -0.07 | -1.99 | 3.69749 | 3.72848 | 3.59228 | 0 |
| 1738706400 | 3.68509 | -0.04 | -0.95 | 3.72111 | 3.74098 | 3.6735 | 0 |
| 1738620000 | 3.72057 | -0.04 | -1.15 | 3.85687 | 3.86613 | 3.71341 | 0 |
| 1738360800 | 3.76401 | 0.03 | 0.73 | 3.7677 | 3.79719 | 3.74968 | 0 |
| 1738274400 | 3.7369 | -0.03 | -0.72 | 3.76256 | 3.76381 | 3.68694 | 0 |
| 1738188000 | 3.76403 | -0.05 | -1.32 | 3.85161 | 3.86191 | 3.74901 | 0 |
| 1738101600 | 3.81442 | 0.06 | 1.73 | 3.80076 | 3.83801 | 3.78503 | 0 |
| 1738015200 | 3.74953 | 0.14 | 3.90 | 3.69496 | 3.75421 | 3.663 | 0 |
| 1737756000 | 3.60879 | -0.02 | -0.45 | 3.54168 | 3.61116 | 3.53299 | 0 |
| 1737669600 | 3.62499 | 0 | 0.06 | 3.66811 | 3.6875 | 3.62143 | 0 |
| 1737583200 | 3.62278 | 0.04 | 1.22 | 3.62859 | 3.64216 | 3.59953 | 0 |
| 1737496800 | 3.57903 | -0.07 | -1.92 | 3.6356 | 3.6842 | 3.57624 | 0 |
| 1737151200 | 3.64907 | 0.05 | 1.37 | 3.58184 | 3.70215 | 3.5724 | 0 |
| 1737064800 | 3.59981 | -0.04 | -1.18 | 3.62309 | 3.63474 | 3.58656 | 0 |
| 1736978400 | 3.64266 | -0.03 | -0.74 | 3.71686 | 3.73581 | 3.6354 | 0 |
| 1736892000 | 3.66971 | -0.04 | -1.20 | 3.67752 | 3.71494 | 3.66683 | 0 |
| 1736805600 | 3.71426 | -0 | -0.13 | 3.69783 | 3.74507 | 3.67442 | 0 |
| 1736546400 | 3.71914 | -0.04 | -1.07 | 3.68691 | 3.75798 | 3.67947 | 0 |
| 1736373600 | 3.75943 | -0.05 | -1.43 | 3.80273 | 3.83754 | 3.75816 | 0 |
| 1736287200 | 3.81408 | 0 | 0.05 | 3.77675 | 3.81451 | 3.76869 | 0 |
| 1736200800 | 3.81205 | -0.08 | -2.05 | 3.88274 | 3.90528 | 3.72722 | 0 |
| 1735941600 | 3.89175 | -0.08 | -2.12 | 3.95657 | 3.97788 | 3.8786 | 0 |
| 1735855200 | 3.97608 | -0 | -0.06 | 3.96875 | 3.99946 | 3.95179 | 0 |
| 1735682400 | 3.97834 | 0.13 | 3.37 | 3.87444 | 4.00366 | 3.87444 | 0 |
| 1735596000 | 3.84862 | 0.04 | 1.15 | 3.81249 | 3.86962 | 3.81122 | 0 |
| 1735336800 | 3.80502 | -0.02 | -0.45 | 3.8226 | 3.82517 | 3.79131 | 0 |
| 1735250400 | 3.82214 | -0 | -0.11 | 3.82214 | 3.82214 | 3.82214 | 0 |
| 1735077600 | 3.82634 | -0.02 | -0.43 | 3.80419 | 3.83459 | 3.78943 | 0 |
| 1734991200 | 3.8429 | 0.02 | 0.58 | 3.81201 | 3.86006 | 3.78412 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
