Hot Features
프리미엄
DJ Commodity Index North American Copper (DJCIHG)
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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 626.5152 | -4.24 | -0.67 | 629.4697 | 630 | 622.197 | 0 |
| 1732226400 | 630.7576 | -2.58 | -0.41 | 635.6061 | 636.7424 | 627.2727 | 0 |
| 1732140000 | 633.3333 | -0.3 | -0.05 | 636.6667 | 638.2576 | 633.2576 | 0 |
| 1732053600 | 633.6364 | 2.12 | 0.34 | 633.6364 | 634.3939 | 627.2727 | 0 |
| 1731967200 | 631.5152 | 7.27 | 1.17 | 627.2727 | 632.4242 | 622.34849 | 0 |
| 1731708000 | 624.2424 | -2.5 | -0.40 | 627.2727 | 639.9242 | 622.197 | 0 |
| 1731621600 | 626.7424 | -0.15 | -0.02 | 616.5152 | 627.87879 | 615.9091 | 0 |
| 1731535200 | 626.8939 | -7.58 | -1.19 | 633.7879 | 637.6515 | 626.7424 | 0 |
| 1731448800 | 634.4697 | -10.38 | -1.61 | 638.04549 | 640.54549 | 632.3333 | 0 |
| 1731362400 | 644.84849 | -10.82 | -1.65 | 655.6515 | 656.9091 | 644.48479 | 0 |
| 1731103200 | 655.6667 | -16.48 | -2.45 | 662.197 | 666.0606 | 653.3333 | 0 |
| 1731016800 | 672.1515 | 28.97 | 4.50 | 659.8939 | 673.3939 | 657.2424 | 0 |
| 1730930400 | 643.18179 | -33.86 | -5.00 | 662.87879 | 666.2121 | 642.7273 | 0 |
| 1730844000 | 677.0455 | 5.61 | 0.83 | 673.5606 | 680.7576 | 673.1818 | 0 |
| 1730757600 | 671.4394 | 10.91 | 1.65 | 671.5909 | 673.9394 | 666.1364 | 0 |
| 1730494800 | 660.5303 | 2.95 | 0.45 | 658.48479 | 668.18179 | 658.0303 | 0 |
| 1730408400 | 657.57579 | -2.27 | -0.34 | 659.9242 | 663.5606 | 655.5303 | 0 |
| 1730322000 | 659.84849 | -0.3 | -0.05 | 661.5152 | 664.1667 | 655.37879 | 0 |
| 1730235600 | 660.1515 | -0.91 | -0.14 | 660 | 671.1364 | 657.6515 | 0 |
| 1730149200 | 661.0606 | -0.91 | -0.14 | 663.6364 | 663.9394 | 657.87879 | 0 |
| 1729890000 | 661.9697 | 1.67 | 0.25 | 657.34849 | 664.9242 | 655.37879 | 0 |
| 1729803600 | 660.303 | 4.02 | 0.61 | 666.3636 | 666.5909 | 655.07579 | 0 |
| 1729717200 | 656.2879 | -7.95 | -1.20 | 659.6212 | 660.2273 | 653.1061 | 0 |
| 1729630800 | 664.2424 | 3.86 | 0.59 | 665.98479 | 667.4242 | 662.4242 | 0 |
| 1729544400 | 660.37879 | -4.47 | -0.67 | 671.2879 | 674.1667 | 658.7879 | 0 |
| 1729285200 | 664.84849 | 9.47 | 1.44 | 667.04549 | 668.3333 | 661.5152 | 0 |
| 1729198800 | 655.37879 | -6.97 | -1.05 | 652.57579 | 659.54549 | 650.5303 | 0 |
| 1729112400 | 662.34849 | 5.61 | 0.85 | 661.5909 | 665.7576 | 658.5606 | 0 |
| 1729026000 | 656.7424 | -8.56 | -1.29 | 657.197 | 663.48479 | 656.0606 | 0 |
| 1728939600 | 665.303 | -14.17 | -2.08 | 674.0909 | 676.4394 | 664.3939 | 0 |
| 1728680400 | 679.4697 | 6.82 | 1.01 | 672.197 | 680.9848 | 671.0606 | 0 |
| 1728594000 | 672.6515 | 5.61 | 0.84 | 668.5606 | 674.8485 | 664.2424 | 0 |
| 1728507600 | 667.04549 | -8.11 | -1.20 | 675 | 675.6061 | 662.6515 | 0 |
| 1728421200 | 675.1515 | -16.29 | -2.36 | 671.9697 | 680.303 | 670.303 | 0 |
| 1728334800 | 691.4394 | -1.59 | -0.23 | 691.8939 | 695.1515 | 684.1667 | 0 |
| 1728075600 | 693.0303 | 3.86 | 0.56 | 691.5909 | 697.9545 | 687.5758 | 0 |
| 1727989200 | 689.1667 | -15.23 | -2.16 | 698.2576 | 700.1515 | 684.7727 | 0 |
| 1727902800 | 704.3939 | 12.65 | 1.83 | 696.2121 | 704.8485 | 696.0606 | 0 |
| 1727816400 | 691.7424 | 2.65 | 0.38 | 687.197 | 700.7576 | 686.7424 | 0 |
| 1727730000 | 689.0909 | -4.92 | -0.71 | 702.1212 | 702.197 | 681.5152 | 0 |
| 1727470800 | 694.0152 | -9.77 | -1.39 | 699.6212 | 704.0909 | 693.6364 | 0 |
| 1727384400 | 703.7879 | 23.86 | 3.51 | 686.5909 | 704.0152 | 684.7727 | 0 |
| 1727298000 | 679.9242 | -0.98 | -0.14 | 677.803 | 685.303 | 674.6212 | 0 |
| 1727211600 | 680.9091 | 21.21 | 3.22 | 672.2727 | 681.3636 | 670.8333 | 0 |
| 1727125200 | 659.697 | 3.18 | 0.48 | 650.8333 | 661.2879 | 649.7727 | 0 |
| 1726866000 | 656.5152 | -2.35 | -0.36 | 662.1212 | 662.7273 | 654.4697 | 0 |
| 1726779600 | 658.8636 | 8.18 | 1.26 | 657.57579 | 663.9394 | 655.2273 | 0 |
| 1726693200 | 650.68179 | 3.79 | 0.59 | 645.98479 | 652.6515 | 645.98479 | 0 |
| 1726606800 | 646.8939 | 0.45 | 0.07 | 652.04549 | 652.04549 | 644.3939 | 0 |
| 1726520400 | 646.4394 | 6.36 | 0.99 | 638.6364 | 654.0152 | 635.68179 | 0 |
| 1726261200 | 640.07579 | 5.15 | 0.81 | 637.803 | 643.9394 | 634.3182 | 0 |
| 1726174800 | 634.9242 | 5.61 | 0.89 | 637.57579 | 641.8939 | 632.34849 | 0 |
| 1726088400 | 629.3182 | 8.26 | 1.33 | 630.303 | 630.8333 | 622.7273 | 0 |
| 1726002000 | 621.0606 | -6.52 | -1.04 | 628.18179 | 628.7121 | 618.5606 | 0 |
| 1725915600 | 627.57579 | 10.53 | 1.71 | 626.9697 | 630.1515 | 623.0303 | 0 |
| 1725656400 | 617.04549 | -8.94 | -1.43 | 629.2424 | 632.6515 | 616.7424 | 0 |
| 1725570000 | 625.98479 | 8.86 | 1.44 | 614.697 | 631.6667 | 614.697 | 0 |
| 1725483600 | 617.1212 | -2.8 | -0.45 | 616.8939 | 623.5606 | 612.803 | 0 |
| 1725397200 | 619.9242 | -18.64 | -2.92 | 627.197 | 627.6515 | 614.54549 | 0 |
| 1725051600 | 638.5606 | -1.67 | -0.26 | 645.1515 | 648.18179 | 636.5152 | 0 |
| 1724965200 | 640.2273 | 1.52 | 0.24 | 641.4394 | 641.7424 | 632.87879 | 0 |
| 1724878800 | 638.7121 | -12.95 | -1.99 | 644.0909 | 644.6212 | 637.6515 | 0 |
| 1724792400 | 651.6667 | 3.26 | 0.50 | 647.34849 | 654.2424 | 646.9697 | 0 |
| 1724706000 | 648.4091 | 4.47 | 0.69 | 648.7121 | 650 | 644.7727 | 0 |
