Hot Features
프리미엄
DJ Commodity Index Heating Oil TR (DJCIHOT)
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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 891.8326 | -1.98 | -0.22 | 895.9267 | 901.5095 | 887.143 | 0 |
| 1738274400 | 893.8121 | 4.42 | 0.50 | 887.3368 | 900.9573 | 880.3404 | 0 |
| 1738188000 | 889.391 | 1.11 | 0.12 | 889.5026 | 894.8981 | 878.7117 | 0 |
| 1738101600 | 888.2822 | -0.86 | -0.10 | 896.1327 | 899.0719 | 880.6178 | 0 |
| 1738015200 | 889.1454 | -21.03 | -2.31 | 895.1348 | 898.7061 | 876.3481 | 0 |
| 1737756000 | 910.1775 | 8.99 | 1.00 | 904.4877 | 914.7145 | 901.7729 | 0 |
| 1737669600 | 901.1834 | -1.53 | -0.17 | 904.0837 | 910.8884 | 892.6683 | 0 |
| 1737583200 | 902.7132 | -21.16 | -2.29 | 923.7939 | 932.0849 | 900.0363 | 0 |
| 1737496800 | 923.8711 | -28.03 | -2.94 | 939.1128 | 939.8563 | 916.8822 | 0 |
| 1737151200 | 951.8977 | -1.89 | -0.20 | 957.9915 | 961.9673 | 940.5275 | 0 |
| 1737064800 | 953.7916 | -0.93 | -0.10 | 956.7638 | 963.5256 | 942.8686 | 0 |
| 1736978400 | 954.7192 | 26.17 | 2.82 | 933.9902 | 959.2885 | 929.2352 | 0 |
| 1736892000 | 928.5528 | -3.47 | -0.37 | 922.1109 | 932.8153 | 919.7387 | 0 |
| 1736805600 | 932.0223 | 12.55 | 1.37 | 943.5474 | 947.0759 | 926.2227 | 0 |
| 1736546400 | 919.4702 | 55.27 | 6.40 | 886.2034 | 923.8536 | 886.2034 | 0 |
| 1736373600 | 864.197 | -6.11 | -0.70 | 872.8376 | 876.0364 | 856.8801 | 0 |
| 1736287200 | 870.3087 | 4.22 | 0.49 | 862.8088 | 873.0292 | 861.5588 | 0 |
| 1736200800 | 866.0893 | 3.1 | 0.36 | 863.1485 | 880.6094 | 860.3548 | 0 |
| 1735941600 | 862.9897 | -1.88 | -0.22 | 864.9373 | 867.5463 | 858.0289 | 0 |
| 1735855200 | 864.8718 | 13.61 | 1.60 | 848.8153 | 871.6692 | 847.8968 | 0 |
| 1735682400 | 851.2596 | 5.17 | 0.61 | 846.9251 | 857.1003 | 841.0109 | 0 |
| 1735596000 | 846.0904 | 20.05 | 2.43 | 835.6225 | 852.8854 | 831.9128 | 0 |
| 1735336800 | 826.0364 | 13.53 | 1.67 | 814.8746 | 830.4424 | 812.8552 | 0 |
| 1735250400 | 812.5019 | -5.68 | -0.69 | 819.257 | 827.2235 | 808.3167 | 0 |
| 1735077600 | 818.1821 | -0.6 | -0.07 | 824.8621 | 827.2846 | 815.466 | 0 |
| 1734991200 | 818.7825 | -1.87 | -0.23 | 827.2967 | 831.5538 | 813.5345 | 0 |
| 1734732000 | 820.6555 | -1.96 | -0.24 | 816.8768 | 823.7738 | 809.0994 | 0 |
| 1734645600 | 822.6123 | -5.84 | -0.71 | 822.6856 | 834.2404 | 820.0812 | 0 |
| 1734559200 | 828.4564 | 9.74 | 1.19 | 822.478 | 836.1586 | 821.4143 | 0 |
| 1734472800 | 818.7131 | -13.14 | -1.58 | 824.434 | 825.0208 | 811.3051 | 0 |
| 1734386400 | 831.8532 | -1.75 | -0.21 | 830.9365 | 834.9334 | 826.8663 | 0 |
| 1734127200 | 833.6063 | 12.11 | 1.47 | 823.9292 | 835.549 | 822.1331 | 0 |
| 1734040800 | 821.4917 | 4.18 | 0.51 | 821.4184 | 824.6527 | 808.9066 | 0 |
| 1733954400 | 817.316 | 14.14 | 1.76 | 803.3092 | 818.0717 | 802.7296 | 0 |
| 1733868000 | 803.1759 | 1.01 | 0.13 | 801.7592 | 809.9146 | 796.173 | 0 |
| 1733781600 | 802.1694 | 19.15 | 2.45 | 796.6037 | 805.6646 | 794.3935 | 0 |
| 1733522400 | 783.0244 | -8.97 | -1.13 | 791.4339 | 792.0215 | 779.8663 | 0 |
| 1733436000 | 791.9976 | -4.09 | -0.51 | 794.1639 | 803.7474 | 786.857 | 0 |
| 1733349600 | 796.0856 | -17.93 | -2.20 | 813.0105 | 819.9494 | 794.9842 | 0 |
| 1733263200 | 814.0118 | 13.75 | 1.72 | 804.4308 | 819.4081 | 804.3574 | 0 |
| 1733176800 | 800.2578 | -4.77 | -0.59 | 811.7096 | 817.7658 | 797.5049 | 0 |
| 1732917600 | 805.025 | -6.88 | -0.85 | 814.528 | 825.3151 | 803.9977 | 0 |
| 1732744800 | 811.9061 | -12.96 | -1.57 | 823.3508 | 828.1561 | 806.8073 | 0 |
| 1732658400 | 824.8631 | 1.72 | 0.21 | 829.2277 | 842.5415 | 817.0141 | 0 |
| 1732572000 | 823.1477 | -14.4 | -1.72 | 833.196 | 840.7139 | 815.8498 | 0 |
| 1732312800 | 837.5432 | 0.62 | 0.07 | 842.7121 | 844.4717 | 827.3153 | 0 |
| 1732226400 | 836.9266 | 17.15 | 2.09 | 826.2968 | 837.6964 | 824.7573 | 0 |
| 1732140000 | 819.781 | -5.84 | -0.71 | 825.645 | 828.5037 | 818.1684 | 0 |
| 1732053600 | 825.6164 | -3.49 | -0.42 | 829.6107 | 837.746 | 822.8313 | 0 |
| 1731967200 | 829.1052 | 29.54 | 3.69 | 805.5816 | 831.7067 | 799.3892 | 0 |
| 1731708000 | 799.5694 | -14.26 | -1.75 | 802.3164 | 816.418 | 798.8002 | 0 |
| 1731621600 | 813.8269 | -2.89 | -0.35 | 816.7201 | 825.8392 | 809.3955 | 0 |
| 1731535200 | 816.7148 | 3.63 | 0.45 | 813.7242 | 822.5275 | 799.6507 | 0 |
| 1731448800 | 813.0817 | 4.92 | 0.61 | 810.2725 | 821.8247 | 809.0916 | 0 |
| 1731362400 | 808.1627 | -15.48 | -1.88 | 825.0668 | 826.3073 | 805.1165 | 0 |
| 1731103200 | 823.6452 | -17.05 | -2.03 | 830.5344 | 835.7123 | 818.2616 | 0 |
| 1731016800 | 840.6981 | 6.31 | 0.76 | 830.5917 | 844.1159 | 821.7716 | 0 |
| 1730930400 | 834.3838 | -12.13 | -1.43 | 833.0977 | 849.5599 | 824.0215 | 0 |
| 1730844000 | 846.5152 | 6.75 | 0.80 | 841.151 | 853.2756 | 839.6446 | 0 |
| 1730757600 | 839.7609 | 18.75 | 2.28 | 835.9035 | 844.6836 | 831.0543 | 0 |
| 1730494800 | 821.01 | 0.21 | 0.03 | 830.6314 | 841.0241 | 819.027 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
