Hot Features
프리미엄
DJ Commodity Index Gold TR (DJCIGCT)
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 |
|---|---|---|---|---|---|---|---|
| 1744318800 | 931.4769 | 29.62 | 3.28 | 916.9846 | 935.0487 | 913.6177 | 0 |
| 1744232400 | 901.8602 | 24.02 | 2.74 | 896.1517 | 912.3695 | 894.4538 | 0 |
| 1744146000 | 877.8409 | 4.67 | 0.53 | 885.6269 | 889.2272 | 874.9431 | 0 |
| 1744059600 | 873.1729 | -16.75 | -1.88 | 889.2406 | 896.9086 | 869.6901 | 0 |
| 1743800400 | 889.9221 | -25.2 | -2.75 | 913.1227 | 924.1817 | 887.6108 | 0 |
| 1743714000 | 915.1217 | -11.01 | -1.19 | 921.0893 | 924.3072 | 899.4419 | 0 |
| 1743627600 | 926.1292 | 5.96 | 0.65 | 920.5132 | 929.5514 | 920.1622 | 0 |
| 1743541200 | 920.1712 | -1.06 | -0.12 | 924.1487 | 926.7224 | 915.6965 | 0 |
| 1743454800 | 921.2328 | 11.61 | 1.28 | 922.1978 | 924.4495 | 916.0275 | 0 |
| 1743195600 | 909.6256 | 5.63 | 0.62 | 912.5489 | 912.8412 | 906.79 | 0 |
| 1743109200 | 903.9948 | 11.39 | 1.28 | 897.3597 | 906.8008 | 896.892 | 0 |
| 1743022800 | 892.6078 | -0.39 | -0.04 | 894.186 | 895.7935 | 890.6497 | 0 |
| 1742936400 | 893.0002 | 3.99 | 0.45 | 890.487 | 897.4128 | 889.4058 | 0 |
| 1742850000 | 889.0096 | -1.35 | -0.15 | 893.2464 | 896.0806 | 887.9285 | 0 |
| 1742590800 | 890.3614 | -7.75 | -0.86 | 895.6774 | 897.6052 | 885.5127 | 0 |
| 1742504400 | 898.1131 | 2.32 | 0.26 | 900.0406 | 900.3619 | 893.8783 | 0 |
| 1742418000 | 895.7883 | -0.19 | -0.02 | 898.3581 | 898.5917 | 893.4522 | 0 |
| 1742331600 | 895.9752 | 9.97 | 1.13 | 891.7414 | 897.9023 | 891.537 | 0 |
| 1742245200 | 886.002 | 2.56 | 0.29 | 882.9657 | 886.761 | 881.6519 | 0 |
| 1741986000 | 883.4431 | 1.65 | 0.19 | 882.8594 | 888.7839 | 880.6121 | 0 |
| 1741899600 | 881.7939 | 13.59 | 1.57 | 867.4857 | 883.2557 | 866.9302 | 0 |
| 1741813200 | 868.2027 | 7.26 | 0.84 | 859.5394 | 868.4136 | 857.7118 | 0 |
| 1741726800 | 860.939 | 9.44 | 1.11 | 855.6166 | 862.6642 | 854.7422 | 0 |
| 1741640400 | 851.5039 | -6.79 | -0.79 | 860.5397 | 860.5926 | 850.3752 | 0 |
| 1741384800 | 858.2973 | -2.05 | -0.24 | 862.1542 | 865.275 | 856.943 | 0 |
| 1741298400 | 860.3454 | -0.43 | -0.05 | 858.4614 | 863.1126 | 853.3097 | 0 |
| 1741212000 | 860.7741 | 1.34 | 0.16 | 862.4813 | 865.8074 | 854.8282 | 0 |
| 1741125600 | 859.4368 | 6.72 | 0.79 | 860.8495 | 865.2936 | 856.994 | 0 |
| 1741039200 | 852.7144 | 12.24 | 1.46 | 844.7395 | 854.7155 | 844.4157 | 0 |
| 1740780000 | 840.4712 | -11.64 | -1.37 | 843.6189 | 846.5018 | 836.9117 | 0 |
| 1740693600 | 852.109 | -9.34 | -1.08 | 851.1972 | 855.4916 | 847.0204 | 0 |
| 1740607200 | 861.45 | 2.13 | 0.25 | 860.1854 | 862.5382 | 854.0091 | 0 |
| 1740520800 | 859.32 | -11.87 | -1.36 | 867.3776 | 870.4359 | 852.527 | 0 |
| 1740434400 | 871.1867 | 2.01 | 0.23 | 869.4813 | 874.4799 | 866.2763 | 0 |
| 1740175200 | 869.1736 | 0.1 | 0.01 | 862.2074 | 869.7615 | 862.0898 | 0 |
| 1740088800 | 869.071 | 4.54 | 0.53 | 873.3032 | 873.8322 | 864.1041 | 0 |
| 1740002400 | 864.5312 | -2.63 | -0.30 | 869.0567 | 871.1137 | 862.2684 | 0 |
| 1739916000 | 867.1618 | 16.21 | 1.90 | 858.9933 | 867.6319 | 858.3175 | 0 |
| 1739570400 | 850.952 | -14.26 | -1.65 | 869.572 | 870.5999 | 850.5409 | 0 |
| 1739484000 | 865.2114 | 5.27 | 0.61 | 862.8328 | 866.1511 | 861.3939 | 0 |
| 1739397600 | 859.9416 | -1.69 | -0.20 | 856.4475 | 862.2906 | 847.727 | 0 |
| 1739311200 | 861.631 | 0.13 | 0.02 | 863.2751 | 863.5687 | 853.7335 | 0 |
| 1739224800 | 861.5 | 14.86 | 1.76 | 857.449 | 862.4394 | 857.3609 | 0 |
| 1738965600 | 846.6404 | 2.18 | 0.26 | 847.1686 | 854.1821 | 844.1755 | 0 |
| 1738879200 | 844.4574 | -3.36 | -0.40 | 842.7263 | 849.2694 | 837.9143 | 0 |
| 1738792800 | 847.8197 | 4 | 0.47 | 848.4945 | 852.6312 | 844.7979 | 0 |
| 1738706400 | 843.8184 | 5.41 | 0.65 | 834.6367 | 843.965 | 832.8179 | 0 |
| 1738620000 | 838.41 | 6.22 | 0.75 | 830.6373 | 842.399 | 829.1414 | 0 |
| 1738360800 | 832.1926 | -1.87 | -0.22 | 834.5383 | 839.4349 | 830.2574 | 0 |
| 1738274400 | 834.0594 | 15.43 | 1.88 | 823.7396 | 836.522 | 822.8015 | 0 |
| 1738188000 | 818.6305 | -1.75 | -0.21 | 821.0635 | 821.7084 | 817.7217 | 0 |
| 1738101600 | 820.3811 | 9.33 | 1.15 | 811.3535 | 820.3811 | 810.7672 | 0 |
| 1738015200 | 811.0532 | -11.67 | -1.42 | 817.4422 | 822.0141 | 809.0604 | 0 |
| 1737756000 | 822.72 | 5.11 | 0.62 | 821.929 | 826.8801 | 821.3723 | 0 |
| 1737669600 | 817.614 | -1.63 | -0.20 | 816.7645 | 818.4635 | 810.9644 | 0 |
| 1737583200 | 819.2458 | 2.76 | 0.34 | 817.7227 | 820.3003 | 816.1997 | 0 |
| 1737496800 | 816.4843 | 4.31 | 0.53 | 809.3091 | 816.6307 | 806.0291 | 0 |
| 1737151200 | 812.1765 | 0.1 | 0.01 | 809.4835 | 815.338 | 806.5855 | 0 |
| 1737064800 | 812.0807 | 9.72 | 1.21 | 807.105 | 814.715 | 805.6708 | 0 |
| 1736978400 | 802.3565 | 8.61 | 1.08 | 798.2886 | 803.5271 | 797.4691 | 0 |
| 1736892000 | 793.7478 | -4.66 | -0.58 | 792.6218 | 794.0997 | 791.6073 | 0 |
| 1736805600 | 798.4113 | -1.01 | -0.13 | 802.1482 | 802.6536 | 791.8833 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
