Hot Features
프리미엄
DJ Commodity Index Crude Oil Inverse USD ER (DJCIICLP)
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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 163.8998 | 1.08 | 0.66 | 161.954 | 164.2889 | 161.15289 | 0 |
| 1739484000 | 162.8194 | 0.19 | 0.12 | 163.7824 | 165.1197 | 162.4726 | 0 |
| 1739397600 | 162.6277 | 4.1 | 2.59 | 159.8588 | 162.7707 | 159.7808 | 0 |
| 1739311200 | 158.5235 | -2.18 | -1.36 | 159.3656 | 159.6686 | 157.8774 | 0 |
| 1739224800 | 160.702 | -3.23 | -1.97 | 162.6328 | 163.16409 | 160.3417 | 0 |
| 1738965600 | 163.9316 | -0.82 | -0.50 | 163.2782 | 164.7716 | 162.9048 | 0 |
| 1738879200 | 164.7486 | 0.97 | 0.59 | 163.1804 | 165.1867 | 161.9813 | 0 |
| 1738792800 | 163.7811 | 3.66 | 2.28 | 160.4332 | 163.91319 | 160.4112 | 0 |
| 1738706400 | 160.1248 | 1.02 | 0.64 | 161.6038 | 164.5183 | 158.7328 | 0 |
| 1738620000 | 159.1022 | -1.5 | -0.94 | 156.5129 | 161.5146 | 155.5834 | 0 |
| 1738360800 | 160.60669 | 0.57 | 0.36 | 159.5942 | 161.7952 | 158.8459 | 0 |
| 1738274400 | 160.0343 | -0.35 | -0.22 | 160.8291 | 161.6239 | 158.2903 | 0 |
| 1738188000 | 160.3856 | 2.59 | 1.64 | 157.4539 | 160.9206 | 157.2185 | 0 |
| 1738101600 | 157.7952 | -1.39 | -0.87 | 158.3172 | 159.60069 | 156.6858 | 0 |
| 1738015200 | 159.1865 | 3.05 | 1.95 | 156.4066 | 160.775 | 155.0898 | 0 |
| 1737756000 | 156.135 | 0.02 | 0.01 | 156.0722 | 157.2649 | 154.94229 | 0 |
| 1737669600 | 156.1145 | 1.62 | 1.05 | 154.3537 | 156.5649 | 153.3505 | 0 |
| 1737583200 | 154.4966 | 0.99 | 0.64 | 154.2534 | 154.69919 | 152.4094 | 0 |
| 1737496800 | 153.51 | 2.82 | 1.87 | 152.459 | 155.1839 | 152.2449 | 0 |
| 1737151200 | 150.68709 | 0.92 | 0.62 | 148.8982 | 151.091 | 148.4366 | 0 |
| 1737064800 | 149.76339 | 1.66 | 1.12 | 147.95679 | 151.4572 | 147.82499 | 0 |
| 1736978400 | 148.1062 | -4.69 | -3.07 | 152.0479 | 153.2285 | 147.746 | 0 |
| 1736892000 | 152.7927 | 2.03 | 1.35 | 151.4165 | 153.04929 | 150.43289 | 0 |
| 1736805600 | 150.7594 | -3.82 | -2.47 | 151.75899 | 153.234 | 150.0971 | 0 |
| 1736546400 | 154.5756 | -6.99 | -4.33 | 158.5565 | 158.6652 | 152 | 0 |
| 1736373600 | 161.5636 | 2.13 | 1.34 | 158.21199 | 161.84289 | 157.3097 | 0 |
| 1736287200 | 159.4351 | -1.49 | -0.93 | 161.668 | 161.9963 | 158.9315 | 0 |
| 1736200800 | 160.9248 | 0.71 | 0.45 | 160.88149 | 161.8127 | 157.93629 | 0 |
| 1735941600 | 160.2112 | -1.86 | -1.15 | 161.8063 | 162.9139 | 159.3251 | 0 |
| 1735855200 | 162.0748 | -3.13 | -1.90 | 164.8398 | 165.0932 | 160.6462 | 0 |
| 1735682400 | 165.2075 | -1.67 | -1.00 | 165.8896 | 167.2303 | 164.5489 | 0 |
| 1735596000 | 166.87639 | -1.07 | -0.64 | 168.1131 | 168.8265 | 165.6398 | 0 |
| 1735336800 | 167.9479 | -2.2 | -1.30 | 169.807 | 170.2228 | 167.5321 | 0 |
| 1735250400 | 170.1514 | 1.19 | 0.70 | 168.4624 | 170.9718 | 167.618 | 0 |
| 1735077600 | 168.9649 | -2.28 | -1.33 | 170.078 | 170.5974 | 168.3712 | 0 |
| 1734991200 | 171.2407 | 0.52 | 0.30 | 170.3067 | 172.8629 | 169.5693 | 0 |
| 1734732000 | 170.7245 | -0.15 | -0.09 | 171.636 | 173.1881 | 169.7884 | 0 |
| 1734645600 | 170.8732 | 1.48 | 0.87 | 170.7523 | 171.3812 | 168.0431 | 0 |
| 1734559200 | 169.3979 | -0.9 | -0.53 | 169.2757 | 169.4957 | 167.4666 | 0 |
| 1734472800 | 170.3021 | 1.75 | 1.04 | 169.7259 | 172.1986 | 169.6539 | 0 |
| 1734386400 | 168.5524 | 1.06 | 0.64 | 168.245 | 169.4511 | 167.6774 | 0 |
| 1734127200 | 167.4882 | -2.88 | -1.69 | 170.08 | 170.4712 | 167.24369 | 0 |
| 1734040800 | 170.3731 | 0.62 | 0.37 | 169.3294 | 172.5186 | 168.81 | 0 |
| 1733954400 | 169.7501 | -4.19 | -2.41 | 173.4887 | 173.6413 | 169.4042 | 0 |
| 1733868000 | 173.9414 | -0.46 | -0.26 | 174.9434 | 176.109 | 172.7758 | 0 |
| 1733781600 | 174.3989 | -3.14 | -1.77 | 175.0175 | 175.726 | 173.1405 | 0 |
| 1733522400 | 177.5396 | 2.86 | 1.64 | 174.6488 | 178.0512 | 174.5209 | 0 |
| 1733436000 | 174.6747 | 0.58 | 0.34 | 173.5824 | 175.4877 | 172.5662 | 0 |
| 1733349600 | 174.0914 | 3.32 | 1.94 | 170.3573 | 174.1891 | 169.3078 | 0 |
| 1733263200 | 170.7762 | -4.66 | -2.66 | 174.1768 | 174.2541 | 170.0034 | 0 |
| 1733176800 | 175.4391 | -0.23 | -0.13 | 174.0439 | 176.421 | 172.8554 | 0 |
| 1732917600 | 175.6722 | 1.95 | 1.12 | 173.2432 | 175.7987 | 171.4468 | 0 |
| 1732744800 | 173.7242 | 0.05 | 0.03 | 173.3199 | 175.2401 | 172.2588 | 0 |
| 1732658400 | 173.674 | 0.4 | 0.23 | 172.6181 | 175.5345 | 170.0286 | 0 |
| 1732572000 | 173.2749 | 5.4 | 3.22 | 169.7397 | 173.7463 | 167.9249 | 0 |
| 1732312800 | 167.877 | -2.83 | -1.66 | 169.3865 | 172.6248 | 167.2926 | 0 |
| 1732226400 | 170.7023 | -3.42 | -1.96 | 172.095 | 172.3483 | 169.9679 | 0 |
| 1732140000 | 174.1205 | 1.27 | 0.74 | 172.1481 | 174.3452 | 171.0995 | 0 |
| 1732053600 | 172.8472 | -0.2 | -0.12 | 173.4726 | 174.7235 | 171.6463 | 0 |
| 1731967200 | 173.0473 | -6.02 | -3.36 | 178.4258 | 179.7905 | 172.5389 | 0 |
