Hot Features
프리미엄
DJ Commodity Index Cotton (DJCICT)
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 |
|---|---|---|---|---|---|---|---|
| 1738792800 | 111.3246 | -1.45 | -1.29 | 113.1783 | 113.4311 | 111.1223 | 0 |
| 1738706400 | 112.7738 | 1.6 | 1.44 | 112.3525 | 113.1277 | 111.9312 | 0 |
| 1738620000 | 111.1729 | 0.29 | 0.26 | 109.7742 | 111.2909 | 109.5551 | 0 |
| 1738360800 | 110.8864 | -0.91 | -0.81 | 111.7122 | 111.9312 | 110.7347 | 0 |
| 1738274400 | 111.7964 | -0.62 | -0.55 | 112.1166 | 112.1503 | 111.2403 | 0 |
| 1738188000 | 112.42 | -0.67 | -0.60 | 113.0603 | 113.094 | 112.2851 | 0 |
| 1738101600 | 113.094 | -0.47 | -0.42 | 112.8075 | 113.9198 | 112.757 | 0 |
| 1738015200 | 113.5659 | -0.4 | -0.35 | 114.3074 | 114.8804 | 113.2626 | 0 |
| 1737756000 | 113.9703 | 0.27 | 0.24 | 114.7792 | 115.3354 | 113.7513 | 0 |
| 1737669600 | 113.7007 | 0.51 | 0.45 | 112.8075 | 114.0883 | 112.5042 | 0 |
| 1737583200 | 113.1951 | -1.1 | -0.96 | 113.4142 | 114.5265 | 113.094 | 0 |
| 1737496800 | 114.2905 | 0.47 | 0.41 | 114.8129 | 115.0994 | 113.5153 | 0 |
| 1737151200 | 113.8187 | 1.28 | 1.14 | 113.0266 | 113.9198 | 112.5716 | 0 |
| 1737064800 | 112.5379 | -1.63 | -1.43 | 113.4816 | 113.5659 | 112.2346 | 0 |
| 1736978400 | 114.1726 | 0.49 | 0.43 | 113.7176 | 114.2737 | 113.4985 | 0 |
| 1736892000 | 113.6839 | -0.54 | -0.47 | 114.3916 | 114.5433 | 113.5153 | 0 |
| 1736805600 | 114.2231 | 1.26 | 1.12 | 112.9761 | 114.2568 | 112.5042 | 0 |
| 1736546400 | 112.9592 | -2.29 | -1.99 | 115.4196 | 115.7735 | 112.9255 | 0 |
| 1736373600 | 115.2511 | -0.24 | -0.20 | 115.2174 | 115.6218 | 114.695 | 0 |
| 1736287200 | 115.487 | -0.07 | -0.06 | 116.06 | 116.5319 | 115.2848 | 0 |
| 1736200800 | 115.5544 | 1.42 | 1.24 | 114.577 | 115.8409 | 114.3579 | 0 |
| 1735941600 | 114.1389 | -1.48 | -1.28 | 114.8635 | 114.9141 | 114.004 | 0 |
| 1735855200 | 115.6218 | 0.29 | 0.25 | 115.7904 | 117.0206 | 115.6218 | 0 |
| 1735682400 | 115.3354 | -0.1 | -0.09 | 115.8915 | 115.942 | 115.0489 | 0 |
| 1735596000 | 115.4365 | -0.64 | -0.55 | 115.605 | 116.6835 | 115.3859 | 0 |
| 1735336800 | 116.0768 | 0.34 | 0.29 | 115.6218 | 116.2622 | 115.0994 | 0 |
| 1735250400 | 115.7398 | -0.29 | -0.25 | 115.9083 | 116.5487 | 115.4533 | 0 |
| 1735077600 | 116.0263 | -1.01 | -0.86 | 116.4981 | 116.852 | 115.7398 | 0 |
| 1734991200 | 117.0374 | 2.28 | 1.98 | 116.0768 | 117.7283 | 116.0263 | 0 |
| 1734732000 | 114.7624 | 0.32 | 0.28 | 114.7961 | 114.8972 | 113.7344 | 0 |
| 1734645600 | 114.4422 | -0.52 | -0.45 | 114.7792 | 115.1331 | 113.8692 | 0 |
| 1734559200 | 114.9646 | -0.86 | -0.74 | 115.4196 | 116.1105 | 114.7287 | 0 |
| 1734472800 | 115.8241 | -0.74 | -0.64 | 116.3633 | 116.4476 | 115.5207 | 0 |
| 1734386400 | 116.5656 | -0.19 | -0.16 | 116.9363 | 117.8126 | 116.3802 | 0 |
| 1734127200 | 116.7509 | -1.58 | -1.34 | 117.1722 | 117.3576 | 116.6161 | 0 |
| 1734040800 | 118.335 | -0.15 | -0.13 | 118.4698 | 118.7563 | 117.998 | 0 |
| 1733954400 | 118.4867 | 1.4 | 1.19 | 116.7846 | 118.5709 | 116.3633 | 0 |
| 1733868000 | 117.088 | -0.78 | -0.66 | 117.5767 | 117.8463 | 116.7004 | 0 |
| 1733781600 | 117.8632 | -0.22 | -0.19 | 117.9643 | 119.2282 | 117.8295 | 0 |
| 1733522400 | 118.0822 | -1.74 | -1.45 | 119.1102 | 119.4135 | 118.0654 | 0 |
| 1733436000 | 119.818 | -0.29 | -0.24 | 120.6606 | 121.2167 | 119.7 | 0 |
| 1733349600 | 120.1045 | 0.15 | 0.13 | 119.9191 | 121.0819 | 119.4641 | 0 |
| 1733263200 | 119.9528 | -0.44 | -0.36 | 120.2224 | 120.846 | 119.8011 | 0 |
| 1733176800 | 120.391 | -0.86 | -0.71 | 120.2056 | 120.6606 | 118.6721 | 0 |
| 1732917600 | 121.2504 | 0.51 | 0.42 | 120.9134 | 121.5875 | 119.9865 | 0 |
| 1732744800 | 120.7449 | 0.07 | 0.06 | 120.6943 | 121.2841 | 120.2899 | 0 |
| 1732658400 | 120.6775 | -0.35 | -0.29 | 120.0539 | 120.9302 | 119.818 | 0 |
| 1732572000 | 121.0313 | 1.82 | 1.53 | 120.2056 | 121.3178 | 120.0708 | 0 |
| 1732312800 | 119.2113 | 0.52 | 0.44 | 118.6047 | 119.8349 | 117.4756 | 0 |
| 1732226400 | 118.6889 | 0.39 | 0.33 | 118.9754 | 119.4641 | 117.7958 | 0 |
| 1732140000 | 118.3013 | 1.77 | 1.52 | 116.9194 | 118.6215 | 116.8352 | 0 |
| 1732053600 | 116.5319 | 0.1 | 0.09 | 116.1105 | 116.9869 | 115.2679 | 0 |
| 1731967200 | 116.4307 | 0.25 | 0.22 | 116.2959 | 116.7678 | 115.9589 | 0 |
| 1731708000 | 116.178 | -2.83 | -2.38 | 117.9306 | 117.9811 | 115.9926 | 0 |
| 1731621600 | 119.0091 | -0.96 | -0.80 | 120.2056 | 121.0482 | 118.908 | 0 |
| 1731535200 | 119.9697 | 0.81 | 0.68 | 119.6495 | 120.0202 | 118.3519 | 0 |
| 1731448800 | 119.1641 | -0.82 | -0.68 | 120.6539 | 120.9673 | 118.9922 | 0 |
| 1731362400 | 119.9831 | -0.99 | -0.82 | 122.0054 | 122.2649 | 119.8955 | 0 |
| 1731103200 | 120.974 | 0.6 | 0.50 | 120.6033 | 121.0785 | 119.5585 | 0 |
| 1731016800 | 120.3775 | 2.85 | 2.43 | 119.7944 | 120.7347 | 119.5113 | 0 |
| 1730930400 | 117.5261 | -0.34 | -0.29 | 117.2902 | 117.8126 | 116.1948 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
