Hot Features
프리미엄
DJ Commodity Index Feeder Cattle TR (DJCIFCT)
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 |
|---|---|---|---|---|---|---|---|
| 1740175200 | 146.07929 | 0.47 | 0.32 | 145.5058 | 146.61179 | 145.5058 | 0 |
| 1740088800 | 145.6115 | -1.07 | -0.73 | 146.7037 | 146.7037 | 144.75129 | 0 |
| 1740002400 | 146.6864 | -0.38 | -0.26 | 146.95939 | 147.43719 | 146.3042 | 0 |
| 1739916000 | 147.0649 | 1.3 | 0.89 | 145.4815 | 147.11949 | 145.3451 | 0 |
| 1739570400 | 145.76759 | -0.48 | -0.33 | 146.2588 | 146.81809 | 145.1946 | 0 |
| 1739484000 | 146.2443 | 1.64 | 1.13 | 144.7246 | 146.38069 | 144.067 | 0 |
| 1739397600 | 144.60919 | -0.08 | -0.06 | 144.5738 | 145.1468 | 144.0635 | 0 |
| 1739311200 | 144.6904 | -1.67 | -1.14 | 146.2649 | 146.2649 | 143.6699 | 0 |
| 1739224800 | 146.3594 | 1.74 | 1.20 | 144.5183 | 146.4085 | 144.4092 | 0 |
| 1738965600 | 144.6172 | -0.28 | -0.20 | 144.68539 | 145.1352 | 144.2355 | 0 |
| 1738879200 | 144.9 | -2.86 | -1.93 | 147.6262 | 147.6262 | 144.014 | 0 |
| 1738792800 | 147.7588 | 1.24 | 0.85 | 146.2595 | 148.0177 | 145.8779 | 0 |
| 1738706400 | 146.5148 | -0.84 | -0.57 | 147.46879 | 147.9185 | 145.6972 | 0 |
| 1738620000 | 147.356 | -3.24 | -2.15 | 150.2992 | 150.7761 | 147.1107 | 0 |
| 1738360800 | 150.6005 | 1.64 | 1.10 | 148.8706 | 151.02279 | 148.4892 | 0 |
| 1738274400 | 148.9622 | -0.85 | -0.57 | 149.9837 | 150.77359 | 148.1995 | 0 |
| 1738188000 | 149.8163 | -2 | -1.32 | 151.5867 | 152.3765 | 149.6801 | 0 |
| 1738101600 | 151.814 | 1.8 | 1.20 | 149.935 | 151.8685 | 149.935 | 0 |
| 1738015200 | 150.0127 | -0.63 | -0.42 | 150.639 | 152.0549 | 149.223 | 0 |
| 1737756000 | 150.6402 | 1.28 | 0.86 | 149.22479 | 150.9532 | 149.0751 | 0 |
| 1737669600 | 149.3569 | 0.4 | 0.27 | 148.6629 | 149.52019 | 147.9961 | 0 |
| 1737583200 | 148.9584 | 3.49 | 2.40 | 145.475 | 148.972 | 145.475 | 0 |
| 1737496800 | 145.4715 | -0.57 | -0.39 | 145.8932 | 146.8728 | 145.1994 | 0 |
| 1737151200 | 146.042 | 0.41 | 0.28 | 145.6476 | 146.3819 | 144.7501 | 0 |
| 1737064800 | 145.6304 | -1.19 | -0.81 | 146.75899 | 146.75899 | 144.5427 | 0 |
| 1736978400 | 146.82329 | 1.02 | 0.70 | 145.8716 | 146.94569 | 145.6813 | 0 |
| 1736892000 | 145.8 | 0.14 | 0.10 | 145.6913 | 146.4254 | 144.9164 | 0 |
| 1736805600 | 145.66059 | -0.82 | -0.56 | 146.4897 | 146.8295 | 145.42949 | 0 |
| 1736546400 | 146.4788 | 2.53 | 1.76 | 145.8402 | 147.28049 | 145.0114 | 0 |
| 1736373600 | 143.94489 | -1.64 | -1.13 | 145.6022 | 145.9961 | 143.2657 | 0 |
| 1736287200 | 145.5851 | 1.23 | 0.85 | 144.2947 | 146.0469 | 144.1453 | 0 |
| 1736200800 | 144.35929 | 0.96 | 0.67 | 143.5309 | 144.9433 | 143.5309 | 0 |
| 1735941600 | 143.3985 | -1.26 | -0.87 | 144.5797 | 145.19059 | 142.9912 | 0 |
| 1735855200 | 144.6576 | 1.76 | 1.23 | 142.8114 | 144.9563 | 142.8114 | 0 |
| 1735682400 | 142.8998 | 1.1 | 0.78 | 141.7326 | 142.94049 | 141.55619 | 0 |
| 1735596000 | 141.7974 | 0.28 | 0.20 | 141.4445 | 142.1095 | 141.0239 | 0 |
| 1735336800 | 141.5164 | 0.61 | 0.44 | 140.8246 | 141.6249 | 140.3769 | 0 |
| 1735250400 | 140.90289 | 2.39 | 1.73 | 138.3665 | 140.9436 | 138.3665 | 0 |
| 1735077600 | 138.51 | -0.38 | -0.27 | 138.8761 | 139.01169 | 138.3066 | 0 |
| 1734991200 | 138.8868 | 0.06 | 0.05 | 138.7648 | 139.2936 | 138.5207 | 0 |
| 1734732000 | 138.8238 | 0.79 | 0.57 | 138.0377 | 139.04069 | 137.875 | 0 |
| 1734645600 | 138.03479 | -1.45 | -1.04 | 139.5392 | 139.5392 | 137.7096 | 0 |
| 1734559200 | 139.4819 | -0.43 | -0.31 | 140.0104 | 140.2679 | 139.11609 | 0 |
| 1734472800 | 139.9125 | 1.14 | 0.82 | 138.9641 | 140.0751 | 138.61179 | 0 |
| 1734386400 | 138.7715 | -0.93 | -0.66 | 139.65209 | 140.42429 | 138.7173 | 0 |
| 1734127200 | 139.69659 | -0.35 | -0.25 | 140.0893 | 140.3737 | 138.9788 | 0 |
| 1734040800 | 140.0427 | -0.4 | -0.29 | 140.4951 | 141.24539 | 139.9588 | 0 |
| 1733954400 | 140.443 | 0.99 | 0.71 | 139.4786 | 140.5838 | 139.148 | 0 |
| 1733868000 | 139.4564 | 1.08 | 0.78 | 138.4784 | 139.91149 | 138.25899 | 0 |
| 1733781600 | 138.3805 | -0.16 | -0.12 | 138.41569 | 139.3037 | 138.2858 | 0 |
| 1733522400 | 138.5404 | 0.77 | 0.56 | 137.8779 | 138.8649 | 137.8779 | 0 |
| 1733436000 | 137.7664 | -1.21 | -0.87 | 138.95599 | 139.4832 | 137.6582 | 0 |
| 1733349600 | 138.9794 | -1.16 | -0.83 | 140.20939 | 140.3311 | 138.7767 | 0 |
| 1733263200 | 140.1382 | 1.29 | 0.93 | 138.86779 | 140.88149 | 138.86779 | 0 |
| 1733176800 | 138.85069 | -1.22 | -0.87 | 140.2696 | 141.1885 | 138.2426 | 0 |
| 1732917600 | 140.0691 | 0.14 | 0.10 | 139.83949 | 140.6094 | 139.5153 | 0 |
| 1732744800 | 139.9266 | 0.34 | 0.24 | 139.4404 | 140.3857 | 139.1433 | 0 |
| 1732658400 | 139.58529 | 1.6 | 1.16 | 138.0054 | 140.0984 | 137.99189 | 0 |
| 1732572000 | 137.9884 | 0.62 | 0.45 | 137.3539 | 140.1352 | 137.3539 | 0 |
| 1732312800 | 137.3705 | 0.46 | 0.34 | 136.8441 | 137.8833 | 136.6821 | 0 |
