Hot Features
프리미엄
DJ Commodity Index Corn (DJCICN)
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 |
|---|---|---|---|---|---|---|---|
| 1741986000 | 213.3721 | -3.02 | -1.40 | 214.5349 | 214.6512 | 212.3256 | 0 |
| 1741899600 | 216.3953 | 2.44 | 1.14 | 215.1163 | 218.4884 | 215.1163 | 0 |
| 1741813200 | 213.9535 | -5.23 | -2.39 | 217.907 | 217.907 | 212.2093 | 0 |
| 1741726800 | 219.186 | 0.23 | 0.11 | 219.5349 | 222.093 | 218.7209 | 0 |
| 1741640400 | 218.9535 | 0.7 | 0.32 | 217.4419 | 220.814 | 216.9767 | 0 |
| 1741384800 | 218.2558 | 2.44 | 1.13 | 214.4186 | 219.0698 | 214.4186 | 0 |
| 1741298400 | 215.814 | 3.14 | 1.48 | 212.7907 | 219.6512 | 210.5814 | 0 |
| 1741212000 | 212.6744 | 2.56 | 1.22 | 212.6744 | 214.0698 | 208.6047 | 0 |
| 1741125600 | 210.1163 | -2.91 | -1.36 | 210.814 | 211.6279 | 205.814 | 0 |
| 1741039200 | 213.0233 | -5.7 | -2.60 | 217.7907 | 218.3721 | 211.3953 | 0 |
| 1740780000 | 218.7209 | -5 | -2.23 | 223.7209 | 225 | 218.1395 | 0 |
| 1740693600 | 223.7209 | -5.7 | -2.48 | 230.1163 | 230.814 | 223.3721 | 0 |
| 1740607200 | 229.4186 | -0.47 | -0.20 | 230.6977 | 232.4419 | 228.9535 | 0 |
| 1740520800 | 229.8837 | -1.16 | -0.50 | 231.2791 | 231.2791 | 227.2093 | 0 |
| 1740434400 | 231.0465 | -3.95 | -1.68 | 232.907 | 234.3023 | 230.3488 | 0 |
| 1740175200 | 235 | -3.49 | -1.46 | 238.3721 | 238.7209 | 234.8837 | 0 |
| 1740088800 | 238.4884 | 0.35 | 0.15 | 240.3488 | 240.9302 | 238.4884 | 0 |
| 1740002400 | 238.1395 | -1.28 | -0.53 | 240.2326 | 241.2791 | 237.6744 | 0 |
| 1739916000 | 239.4186 | 2.91 | 1.23 | 236.1628 | 240.6977 | 236.1628 | 0 |
| 1739570400 | 236.5116 | 1.05 | 0.44 | 236.1628 | 238.1395 | 236.1628 | 0 |
| 1739484000 | 235.4651 | 2.19 | 0.94 | 234.8837 | 235.5814 | 232.3256 | 0 |
| 1739397600 | 233.2791 | 4.33 | 1.89 | 230.6977 | 233.8837 | 229.0698 | 0 |
| 1739311200 | 228.9535 | -2.09 | -0.91 | 232.0465 | 234.5814 | 228.6744 | 0 |
| 1739224800 | 231.0465 | 2.98 | 1.31 | 227.5814 | 231.4651 | 227.1163 | 0 |
| 1738965600 | 228.0698 | -2.16 | -0.94 | 230.814 | 230.907 | 227.0233 | 0 |
| 1738879200 | 230.2326 | 0.93 | 0.41 | 229.6512 | 230.9302 | 226.0465 | 0 |
| 1738792800 | 229.3023 | -0.81 | -0.35 | 231.3953 | 231.8605 | 227.7907 | 0 |
| 1738706400 | 230.1163 | 2.79 | 1.23 | 227.2093 | 231.2791 | 226.6279 | 0 |
| 1738620000 | 227.3256 | 2.56 | 1.14 | 220.4651 | 228.3721 | 220.3488 | 0 |
| 1738360800 | 224.7674 | -3.37 | -1.48 | 225.1163 | 226.5116 | 223.0233 | 0 |
| 1738274400 | 228.1395 | -3.02 | -1.31 | 230.4651 | 230.6977 | 227.907 | 0 |
| 1738188000 | 231.1628 | 5.7 | 2.53 | 228.1395 | 231.3953 | 227.6744 | 0 |
| 1738101600 | 225.4651 | 1.4 | 0.62 | 224.0698 | 227.5581 | 223.8372 | 0 |
| 1738015200 | 224.0698 | -2.21 | -0.98 | 224.3023 | 225 | 222.2093 | 0 |
| 1737756000 | 226.2791 | -1.86 | -0.82 | 226.2791 | 227.5581 | 224.8837 | 0 |
| 1737669600 | 228.1395 | 2.79 | 1.24 | 223.8372 | 230 | 223.6047 | 0 |
| 1737583200 | 225.3488 | -2.21 | -0.97 | 226.5116 | 228.9535 | 224.4186 | 0 |
| 1737496800 | 227.5581 | 2.56 | 1.14 | 226.5116 | 227.907 | 224.4186 | 0 |
| 1737151200 | 225 | 4.19 | 1.90 | 222.5581 | 225.5814 | 220.814 | 0 |
| 1737064800 | 220.814 | -1.63 | -0.73 | 221.9767 | 222.093 | 220.1163 | 0 |
| 1736978400 | 222.4419 | 1.86 | 0.84 | 221.6279 | 223.0233 | 220.9302 | 0 |
| 1736892000 | 220.5814 | -1.05 | -0.47 | 220.814 | 223.1395 | 220.2326 | 0 |
| 1736805600 | 221.6279 | 3.14 | 1.44 | 220.2326 | 221.8605 | 219.7674 | 0 |
| 1736546400 | 218.4884 | 7.44 | 3.53 | 212.7907 | 219.7674 | 212.093 | 0 |
| 1736373600 | 211.0465 | -2.09 | -0.98 | 212.6744 | 213.6047 | 211.0465 | 0 |
| 1736287200 | 213.1395 | 0.12 | 0.05 | 211.1628 | 213.1395 | 210.6977 | 0 |
| 1736200800 | 213.0233 | 3.49 | 1.66 | 211.2791 | 214.0698 | 211.1628 | 0 |
| 1735941600 | 209.5349 | -4.19 | -1.96 | 213.1395 | 213.3721 | 208.9535 | 0 |
| 1735855200 | 213.7209 | 0.58 | 0.27 | 213.2558 | 213.8372 | 212.2093 | 0 |
| 1735682400 | 213.1395 | 3.14 | 1.50 | 210.9302 | 213.3721 | 210.9302 | 0 |
| 1735596000 | 210 | -1.05 | -0.50 | 212.2093 | 213.2558 | 209.186 | 0 |
| 1735336800 | 211.0465 | 0 | 0.00 | 210.814 | 211.6279 | 210.4651 | 0 |
| 1735250400 | 211.0465 | 2.44 | 1.17 | 208.6047 | 211.1628 | 208.6047 | 0 |
| 1735077600 | 208.6047 | 0.23 | 0.11 | 208.3721 | 208.7209 | 207.7907 | 0 |
| 1734991200 | 208.3721 | 0.81 | 0.39 | 208.0233 | 208.4884 | 207.093 | 0 |
| 1734732000 | 207.5581 | 2.56 | 1.25 | 206.0465 | 208.1395 | 206.0465 | 0 |
| 1734645600 | 205 | 1.51 | 0.74 | 203.8372 | 205.1163 | 202.6744 | 0 |
| 1734559200 | 203.4884 | -2.91 | -1.41 | 206.3953 | 207.6744 | 203.3721 | 0 |
| 1734472800 | 206.3953 | -0.58 | -0.28 | 207.6744 | 207.6744 | 205.2326 | 0 |
| 1734386400 | 206.9767 | 1.63 | 0.79 | 205.9302 | 207.3256 | 205.6977 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
